Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.217,23.385,23.124,23.363,908605,0
2005-02-28,23.439,23.516,23.103,23.5,1524360,0
2005-03-01,23.492,23.76,23.363,23.674,559825,0
2005-03-02,23.492,23.731,23.363,23.509,610268,0
2005-03-03,23.575,23.639,23.325,23.516,849151,0
2005-03-04,23.66,23.946,23.541,23.946,460509,0
2005-03-07,23.846,24.579,23.799,24.388,618893,0
2005-03-08,24.396,24.426,24.067,24.167,466521,0
2005-03-09,24.167,24.167,23.302,23.439,1030400,0
2005-03-10,23.401,23.739,23.354,23.633,524410,0
2005-03-11,23.524,23.533,23.217,23.325,433326,0
2005-03-14,23.325,23.805,23.284,23.799,328917,0
2005-03-15,23.952,24.211,23.447,23.616,608045,0
2005-03-16,23.616,23.682,22.997,22.997,922851,0
2005-03-17,23.18,23.385,23.132,23.348,422873,0
2005-03-18,23.37,23.424,23.005,23.024,426269,0
2005-03-21,22.997,23.012,22.704,22.841,469919,0
2005-03-22,22.819,23.124,22.43,22.505,842223,0
2005-03-23,22.505,22.628,21.902,22.382,752575,0
2005-03-24,22.461,22.866,22.362,22.362,578508,0
2005-03-28,22.773,22.773,22.224,22.315,1063852,0
2005-03-29,22.389,22.397,21.832,22.008,1392506,0
2005-03-30,22.215,22.461,22.099,22.253,1504368,0
2005-03-31,22.584,22.696,22.14,22.14,1003480,0
2005-04-01,22.291,22.584,22.033,22.146,854637,0
2005-04-04,22.124,22.14,21.717,21.847,733107,0
2005-04-05,21.877,22.14,21.77,21.81,928600,0
2005-04-06,21.839,22.053,21.832,21.953,1322985,0
2005-04-07,22.04,22.215,21.932,22.053,1233731,0
2005-04-08,22.169,22.177,21.795,21.832,555123,0
2005-04-11,22,22,21.747,21.953,702786,0
2005-04-12,21.953,22.329,21.74,22.322,762508,0
2005-04-13,22.337,22.513,22.253,22.413,690241,0
2005-04-14,22.413,22.452,22.132,22.215,852417,0
2005-04-15,22.253,22.322,22.108,22.198,815303,0
2005-04-18,22.206,22.284,22.016,22.253,410460,0
2005-04-19,22.253,22.413,22.14,22.262,1073259,0
2005-04-20,22.177,22.238,21.877,22.069,1358399,0
2005-04-21,22.177,22.177,21.877,21.953,1159507,0
2005-04-22,22.053,22.183,21.902,22.183,808245,0
2005-04-25,22.245,22.62,22.169,22.62,553551,0
2005-04-26,22.658,22.696,22.362,22.476,582957,0
2005-04-27,22.529,22.728,22.315,22.728,437902,0
2005-04-28,22.438,22.521,22.215,22.322,718340,0
2005-04-29,22.605,22.849,22.198,22.696,1068164,0
2005-05-02,22.883,22.905,22.298,22.597,605826,0
2005-05-03,22.675,23.033,22.529,23.033,1056014,0
2005-05-04,23.103,23.293,22.956,23.271,626991,0
2005-05-05,23.271,23.363,23.042,23.24,605041,0
2005-05-06,23.063,23.271,22.841,23.019,513696,0
2005-05-09,23.079,23.601,23.056,23.601,583609,0
2005-05-10,23.18,23.217,22.833,22.941,946505,0
2005-05-11,22.883,23.119,22.804,23.056,752709,0
2005-05-12,23.124,23.124,22.584,22.736,603210,0
2005-05-13,22.841,22.857,22.513,22.559,500628,0
2005-05-16,22.49,22.736,22.452,22.696,866397,0
2005-05-17,22.675,22.973,22.628,22.941,560608,0
2005-05-18,23.119,23.616,23.063,23.616,1145657,0
2005-05-19,23.648,23.805,23.509,23.56,747609,0
2005-05-20,23.566,23.776,23.264,23.776,806939,0
2005-05-23,23.882,23.882,23.5,23.56,638230,0
2005-05-24,23.462,23.509,23.048,23.132,871491,0
2005-05-25,23.248,23.348,22.704,22.728,824843,0
2005-05-26,22.827,22.989,22.667,22.69,905079,0
2005-05-27,22.918,22.956,22.75,22.804,529769,0
2005-05-31,22.918,23.103,22.819,22.897,927295,0
2005-06-01,23.033,23.907,22.925,23.271,576291,0
2005-06-02,23.325,23.424,23.012,23.042,700172,0
2005-06-03,23.119,23.201,22.897,22.989,510694,0
2005-06-06,23.07,23.201,22.91,23.156,1360623,0
2005-06-07,23.201,23.455,23.088,23.149,668290,0
2005-06-08,23.225,23.439,23.088,23.119,616672,0
2005-06-09,23.124,23.141,22.897,23.132,563744,0
2005-06-10,23.132,23.164,22.956,23.103,467567,0
2005-06-13,23.019,23.201,22.956,23.18,1707180,0
2005-06-14,23.164,23.5,23.063,23.492,866788,0
2005-06-15,23.639,23.639,23.271,23.5,657049,0
2005-06-16,23.5,23.5,23.164,23.363,847708,0
2005-06-17,23.271,23.768,23.256,23.76,1152189,0
2005-06-20,23.7,23.776,23.533,23.639,646988,0
2005-06-21,23.805,23.822,23.401,23.41,821835,0
2005-06-22,23.592,23.731,23.37,23.455,564663,0
2005-06-23,23.739,23.923,23.516,23.654,675999,0
2005-06-24,23.547,23.616,23.141,23.28,522190,0
2005-06-27,23.28,23.485,23.24,23.439,452149,0
2005-06-28,23.584,23.592,23.363,23.516,735195,0
2005-06-29,23.547,23.707,23.41,23.691,768519,0
2005-06-30,23.739,23.739,23.424,23.485,530032,0
2005-07-01,23.584,23.882,23.477,23.882,509906,0
2005-07-05,23.814,24.283,23.783,24.274,787206,0
2005-07-06,24.182,24.35,24.111,24.289,781063,0
2005-07-07,24.182,24.235,24.012,24.08,776623,0
2005-07-08,24.103,24.618,23.997,24.45,730882,0
2005-07-11,24.479,24.848,24.405,24.755,866397,0
2005-07-12,24.733,24.755,24.511,24.618,738592,0
2005-07-13,24.472,24.487,24.195,24.211,671817,0
2005-07-14,23.805,23.923,23.547,23.776,1568659,0
2005-07-15,23.648,23.973,23.648,23.899,1243796,0
2005-07-18,23.822,23.997,23.739,23.96,519576,0
2005-07-19,24.067,24.456,23.973,24.381,946371,0
2005-07-20,24.289,24.733,24.182,24.709,527677,0
2005-07-21,24.703,24.703,24.103,24.311,721605,0
2005-07-22,24.381,24.579,24.235,24.571,772567,0
2005-07-25,24.694,24.709,24.503,24.685,506510,0
2005-07-26,24.678,25.155,24.55,25.155,990412,0
2005-07-27,25.205,25.205,24.626,25,804847,0
2005-07-28,24.801,25.27,24.801,25.185,1085935,0
2005-07-29,25.205,25.277,24.922,25.191,783026,0
2005-08-01,25.214,25.445,25.03,25.277,1398778,0
2005-08-02,25.369,25.412,25.03,25.214,2866296,0
2005-08-03,25.198,25.214,25.099,25.147,523760,0
2005-08-04,25.054,25.069,24.755,24.848,530683,0
2005-08-05,24.664,24.664,23.56,23.882,1233342,0
2005-08-08,23.882,23.882,22.819,23.149,1592315,0
2005-08-09,23.187,23.76,23.141,23.325,1354352,0
2005-08-10,23.141,23.416,22.866,22.933,991587,0
2005-08-11,23.042,23.584,23.042,23.56,816217,0
2005-08-12,23.447,23.667,23.309,23.592,535128,0
2005-08-15,23.667,24.067,23.584,23.874,594064,0
2005-08-16,23.805,24.144,23.792,23.99,529509,0
2005-08-17,24.03,24.03,23.616,23.648,745519,0
2005-08-18,23.639,23.667,23.256,23.354,801321,0
2005-08-19,23.217,23.363,23.063,23.164,693379,0
2005-08-22,23.217,23.424,23.149,23.284,1103836,0
2005-08-23,23.302,23.547,23.284,23.302,534475,0
2005-08-24,23.363,23.768,23.317,23.477,1825313,0
2005-08-25,23.566,23.639,23.401,23.566,855157,0
2005-08-26,23.607,23.7,23.333,23.341,618240,0
2005-08-29,23.256,23.555,23.103,23.37,505461,0
2005-08-30,23.194,23.674,23.18,23.633,885476,0
2005-08-31,23.682,24.326,23.639,24.283,953951,0
2005-09-01,24.144,24.741,24.111,24.311,831898,0
2005-09-02,24.365,24.626,24.218,24.381,798315,0
2005-09-06,24.381,25.114,24.365,25.009,1769776,0
2005-09-07,24.922,24.922,24.595,24.755,914750,0
2005-09-08,24.511,24.794,24.511,24.703,1056663,0
2005-09-09,24.694,24.894,24.595,24.885,497102,0
2005-09-12,24.808,24.917,24.672,24.885,351784,0
2005-09-13,24.848,24.9,24.649,24.725,580082,0
2005-09-14,24.848,24.9,24.725,24.785,998774,0
2005-09-15,24.808,25.086,24.755,25.078,470177,0
2005-09-16,25.086,25.198,24.848,25.122,692987,0
2005-09-19,25.03,25.138,24.939,24.972,927423,0
2005-09-20,24.955,25.099,24.685,24.694,844051,0
2005-09-21,24.626,24.656,24.182,24.289,1008574,0
2005-09-22,24.274,24.763,23.776,24.587,788903,0
2005-09-23,24.511,24.709,24.334,24.626,735456,0
2005-09-26,24.618,24.885,24.601,24.618,1067380,0
2005-09-27,24.55,24.564,24.259,24.534,1094558,0
2005-09-28,24.626,24.747,24.289,24.441,626602,0
2005-09-29,24.405,24.808,24.103,24.794,1019027,0
2005-09-30,24.885,25.262,24.885,25.131,881949,0
2005-10-03,25.131,25.383,25.131,25.313,762377,0
2005-10-04,25.369,25.369,24.801,24.825,769827,0
2005-10-05,24.772,24.794,24.45,24.487,821314,0
2005-10-06,24.479,24.52,23.93,24.326,2110587,0
2005-10-07,24.289,24.434,23.93,24.326,728659,0
2005-10-10,24.283,24.45,24.144,24.218,1140168,0
2005-10-11,24.144,24.311,23.739,23.739,1550763,0
2005-10-12,23.584,23.723,23.156,23.394,1492999,0
2005-10-13,23.248,23.607,23.217,23.271,1359706,0
2005-10-14,23.447,24.03,23.447,23.96,1112335,0
2005-10-17,23.96,24.289,23.916,24.283,1486336,0
2005-10-18,24.388,24.419,24.12,24.19,1285487,0
2005-10-19,24.19,24.503,23.973,24.495,837646,0
2005-10-20,24.426,24.626,24.103,24.128,1282999,0
2005-10-21,24.182,24.649,24.167,24.434,1110242,0
2005-10-24,24.52,24.985,24.511,24.977,910959,0
2005-10-25,24.977,25.262,24.855,24.939,1119917,0
2005-10-26,24.772,24.922,24.558,24.855,732714,0
2005-10-27,24.862,24.878,24.487,24.571,564530,0
2005-10-28,24.717,25.306,24.717,25.283,1362318,0
2005-10-31,25.298,25.437,25.198,25.29,1067515,0
2005-11-01,24.992,25.369,24.618,25.147,985709,0
2005-11-02,25.122,25.23,24.763,25.214,923895,0
2005-11-03,25.404,25.552,25.155,25.313,658749,0
2005-11-04,25.306,25.313,24.992,25.298,505331,0
2005-11-07,25.383,25.559,25.23,25.461,493702,0
2005-11-08,25.277,25.437,25.205,25.329,790866,0
2005-11-09,25.023,25.68,25.023,25.475,1581859,0
2005-11-10,25.369,26.056,25.369,25.941,1097042,0
2005-11-11,25.826,26.003,25.795,25.941,881033,0
2005-11-14,25.826,25.981,25.506,25.635,837124,0
2005-11-15,25.753,25.927,25.535,25.765,606347,0
2005-11-16,25.765,25.85,25.404,25.468,566621,0
2005-11-17,25.559,25.995,25.559,25.927,546105,0
2005-11-18,25.866,26.146,25.746,26.116,732189,0
2005-11-21,26.065,26.096,25.842,26.073,954477,0
2005-11-22,25.919,26.378,25.903,26.326,535782,0
2005-11-23,26.247,26.439,26.116,26.407,594716,0
2005-11-25,26.4,26.53,26.254,26.523,319506,0
2005-11-28,26.477,26.609,26.14,26.14,789688,0
2005-11-29,26.18,26.356,26.088,26.195,420913,0
2005-11-30,26.233,26.293,25.981,26.018,921413,0
2005-12-01,26.133,26.4,26.133,26.326,889003,0
2005-12-02,26.332,26.415,26.018,26.371,448356,0
2005-12-05,26.211,26.348,25.941,26.003,716638,0
2005-12-06,26.018,26.154,25.896,25.948,614839,0
2005-12-07,25.599,25.72,25.42,25.621,1121351,0
2005-12-08,25.704,25.858,25.543,25.689,816479,0
2005-12-09,26.189,26.4,26.018,26.317,1189953,0
2005-12-12,26.171,26.4,26.033,26.14,980218,0
2005-12-13,26.033,26.363,26.033,26.301,652608,0
2005-12-14,26.356,26.552,26.225,26.446,654832,0
2005-12-15,26.577,26.851,26.348,26.446,1066726,0
2005-12-16,26.544,26.769,26.517,26.568,661625,0
2005-12-19,26.454,26.63,26.088,26.096,897628,0
2005-12-20,26.018,26.4,25.957,26.195,641234,0
2005-12-21,26.195,26.378,26.025,26.218,516049,0
2005-12-22,26.171,26.218,25.927,26.189,668811,0
2005-12-23,26.286,26.415,26.239,26.286,361195,0
2005-12-27,26.293,26.463,26.133,26.211,374394,0
2005-12-28,26.247,26.279,25.981,26.116,446658,0
2005-12-29,26.109,26.286,25.873,25.912,568843,0
2005-12-30,25.881,25.981,25.527,25.559,1233604,0
2006-01-03,25.499,26.4,25.491,26.332,853849,0
2006-01-04,26.247,26.502,26.171,26.431,613271,0
2006-01-05,26.431,26.93,26.384,26.752,935525,0
2006-01-06,26.906,27.141,26.784,27.074,789558,0
2006-01-09,27.108,27.364,26.961,27.358,770741,0
2006-01-10,27.166,27.778,27.166,27.526,753880,0
2006-01-11,27.51,27.701,27.288,27.411,1038236,0
2006-01-12,27.358,27.494,27.189,27.455,907298,0
2006-01-13,27.364,27.388,26.952,27.141,871885,0
2006-01-17,26.76,27.279,26.752,27.258,576425,0
2006-01-18,27.067,27.373,26.952,27.091,435942,0
2006-01-19,27.013,27.679,27.013,27.67,498404,0
2006-01-20,27.578,27.687,27.204,27.311,649341,0
2006-01-23,27.279,27.57,27.279,27.471,421177,0
2006-01-24,27.396,27.625,27.373,27.526,802234,0
2006-01-25,27.433,27.716,27.334,27.564,591320,0
2006-01-26,27.664,27.785,27.174,27.419,1440596,0
2006-01-27,27.551,27.877,27.426,27.731,831114,0
2006-01-30,27.694,27.778,27.502,27.716,853590,0
2006-01-31,27.585,27.932,27.519,27.762,1190350,0
2006-02-01,27.762,28.199,27.227,27.35,5079857,0
2006-02-02,27.243,27.258,26.975,27.166,1168136,0
2006-02-03,26.793,27.013,26.454,26.752,968065,0
2006-02-06,26.807,26.975,26.728,26.899,884952,0
2006-02-07,26.883,26.952,26.623,26.63,729840,0
2006-02-08,26.655,26.684,26.301,26.539,696908,0
2006-02-09,26.552,26.737,26.407,26.63,517616,0
2006-02-10,26.27,26.454,26.033,26.116,615628,0
2006-02-13,26.096,26.27,26.073,26.154,490568,0
2006-02-14,26.133,26.4,25.803,26.363,2345283,0
2006-02-15,26.211,26.577,26.133,26.494,610140,0
2006-02-16,26.53,26.647,26.279,26.471,515394,0
2006-02-17,26.446,26.713,26.326,26.699,602820,0
2006-02-21,26.823,26.892,26.523,26.828,898025,0
2006-02-22,26.784,27.235,26.752,27.114,568843,0
2006-02-23,27.166,27.433,26.952,27.272,612489,0
2006-02-24,27.266,27.319,26.99,27.06,625560,0
2006-02-27,27.126,27.25,26.944,27.027,518925,0
2006-02-28,27.013,27.126,26.752,26.859,1416947,0
2006-03-01,26.915,27.034,26.737,27.013,666326,0
2006-03-02,27.013,27.166,26.874,27.166,664108,0
2006-03-03,27.013,27.204,26.936,26.99,681879,0
2006-03-06,27.06,27.617,27.043,27.617,444437,0
2006-03-07,27.585,27.625,27.258,27.295,731145,0
2006-03-08,27.204,27.433,26.982,27.411,613141,0
2006-03-09,27.433,27.972,27.396,27.939,570672,0
2006-03-10,27.817,28.214,27.716,28.132,1375651,0
2006-03-13,28.168,28.543,28.159,28.359,871885,0
2006-03-14,28.237,28.421,28.115,28.268,587924,0
2006-03-15,28.223,28.927,28.223,28.748,630002,0
2006-03-16,28.812,29.149,28.764,28.911,653391,0
2006-03-17,29.004,29.149,28.789,29.055,739116,0
2006-03-20,28.987,29.117,28.468,28.714,546626,0
2006-03-21,28.735,28.911,28.237,28.614,887697,0
2006-03-22,28.657,28.864,28.421,28.821,457898,0
2006-03-23,28.78,29.04,28.681,28.98,492788,0
2006-03-24,28.927,28.956,28.543,28.698,823404,0
2006-03-27,28.622,28.681,28.159,28.177,565052,0
2006-03-28,28.043,28.963,28.007,28.871,838168,0
2006-03-29,28.963,29.475,28.963,29.461,626733,0
2006-03-30,29.392,29.498,28.748,29.048,747351,0
2006-03-31,28.963,29.185,28.681,29.04,862739,0
2006-04-03,29.004,29.004,28.268,28.329,1080187,0
2006-04-04,28.277,28.657,28.007,28.421,712195,0
2006-04-05,28.429,28.748,28.39,28.56,370081,0
2006-04-06,28.505,28.626,28.305,28.39,641890,0
2006-04-07,28.313,28.482,28.061,28.184,698347,0
2006-04-10,28.087,28.108,27.617,27.701,663712,0
2006-04-11,27.762,27.809,27.441,27.494,668552,0
2006-04-12,27.478,27.687,27.22,27.441,783811,0
2006-04-13,27.319,27.358,26.69,26.975,783154,0
2006-04-17,26.899,27.166,26.851,26.936,595499,0
2006-04-18,26.982,27.502,26.807,27.334,1028959,0
2006-04-19,27.295,27.817,27.149,27.664,779890,0
2006-04-20,27.67,27.701,27.204,27.578,568972,0
2006-04-21,27.578,27.625,27.364,27.471,560875,0
2006-04-24,27.441,27.478,27.114,27.319,412289,0
2006-04-25,27.405,27.405,26.952,26.967,665546,0
2006-04-26,27.043,27.126,26.793,26.899,922719,0
2006-04-27,26.707,27.258,26.407,27.133,777668,0
2006-04-28,27.204,27.526,27.052,27.091,779101,0
2006-05-01,27.083,27.441,26.899,27.018,809289,0
2006-05-02,27.018,27.018,26.363,26.655,1039545,0
2006-05-03,26.502,27.018,26.477,26.961,684623,0
2006-05-04,26.952,27.471,26.952,27.243,427711,0
2006-05-05,27.45,27.778,27.396,27.51,430194,0
2006-05-08,27.51,27.664,27.388,27.608,421436,0
2006-05-09,27.601,27.848,27.319,27.65,474100,0
2006-05-10,27.243,27.243,26.784,26.906,586616,0
2006-05-11,26.975,27.018,26.423,26.544,545319,0
2006-05-12,26.356,26.356,25.565,26.033,633269,0
2006-05-15,25.941,26.591,25.484,26.494,579692,0
2006-05-16,26.568,26.746,26.477,26.517,435420,0
2006-05-17,26.254,26.477,25.989,26.195,632614,0
2006-05-18,26.384,26.699,26.154,26.239,650124,0
2006-05-19,26.286,26.332,25.704,25.803,953168,0
2006-05-22,25.672,25.881,25.506,25.812,592626,0
2006-05-23,26.003,26.171,25.383,25.506,471488,0
2006-05-24,25.185,25.72,25.162,25.672,592494,0
2006-05-25,25.85,26.415,25.765,26.171,637580,0
2006-05-26,26.171,26.471,26.041,26.471,366944,0
2006-05-30,26.477,26.477,25.932,26.003,525589,0
2006-05-31,26.146,26.393,25.635,25.973,1131413,0
2006-06-01,26.048,26.614,25.995,26.614,492657,0
2006-06-02,26.746,26.892,26.431,26.699,697822,0
2006-06-05,26.669,27.35,26.614,27.018,705008,0
2006-06-06,27.126,27.133,26.439,26.539,414383,0
2006-06-07,26.508,26.936,26.326,26.699,415947,0
2006-06-08,26.655,26.737,26.025,26.523,602032,0
2006-06-09,26.609,26.874,26.517,26.769,364986,0
2006-06-12,26.728,26.728,26.116,26.233,650646,0
2006-06-13,26.154,26.326,25.72,25.912,900501,0
2006-06-14,25.866,26.018,25.72,25.932,436596,0
2006-06-15,26.018,26.4,25.896,26.4,452929,0
2006-06-16,26.171,26.477,26.011,26.286,865484,0
2006-06-19,26.439,26.439,26.025,26.14,354141,0
2006-06-20,26.096,26.163,25.812,25.858,431108,0
2006-06-21,25.826,26.286,25.713,26.286,361979,0
2006-06-22,26.133,26.233,25.795,25.948,513563,0
2006-06-23,25.903,25.903,25.591,25.672,508470,0
2006-06-26,25.689,26.025,25.574,25.903,598376,0
2006-06-27,25.866,26.286,25.858,26.286,1355527,0
2006-06-28,26.279,26.415,26.096,26.286,504288,0
2006-06-29,26.363,26.793,26.125,26.707,696122,0
2006-06-30,27.043,27.166,26.823,26.899,1437329,0
2006-07-03,27.074,27.204,26.936,27.182,309965,0
2006-07-05,26.936,27.067,26.477,26.99,659015,0
2006-07-06,26.982,27.22,26.784,27.204,534735,0
2006-07-07,27.197,27.295,27.06,27.133,384325,0
2006-07-10,27.158,27.544,27.149,27.544,394911,0
2006-07-11,27.544,27.694,27.334,27.57,375830,0
2006-07-12,27.664,27.731,27.319,27.585,407063,0
2006-07-13,27.358,27.593,27.018,27.166,416731,0
2006-07-14,27.099,27.22,26.707,26.769,551853,0
2006-07-17,26.676,26.883,26.552,26.807,501542,0
2006-07-18,26.835,27.174,26.721,27.174,412289,0
2006-07-19,27.013,27.716,27.013,27.694,611836,0
2006-07-20,27.915,27.915,27.405,27.478,497752,0
2006-07-21,27.51,27.51,26.655,26.707,651299,0
2006-07-24,26.746,27.133,26.6,27.133,367335,0
2006-07-25,27.013,27.57,26.967,27.519,382102,0
2006-07-26,27.38,28.159,27.35,28.159,631699,0
2006-07-27,27.739,28.641,27.694,28.237,652608,0
2006-07-28,28.429,28.606,28.231,28.606,663712,0
2006-07-31,28.657,28.69,28.313,28.513,653915,0
2006-08-01,28.313,28.475,28.087,28.277,1215046,0
2006-08-02,28.305,28.329,28.007,28.037,499716,0
2006-08-03,27.848,28.442,27.817,28.442,501677,0
2006-08-04,28.641,29.026,28.606,29.026,403795,0
2006-08-07,28.949,28.949,28.622,28.735,340026,0
2006-08-08,28.622,28.871,28.093,28.223,499319,0
2006-08-09,28.299,28.313,27.946,28.022,650256,0
2006-08-10,27.657,27.77,27.204,27.578,663843,0
2006-08-11,27.578,27.608,27.358,27.551,462470,0
2006-08-14,27.625,27.998,27.608,27.87,652086,0
2006-08-15,28.087,28.237,27.963,28.108,626991,0
2006-08-16,28.143,28.199,28.022,28.078,234830,0
2006-08-17,28.123,28.243,28.022,28.115,282919,0
2006-08-18,28.159,28.199,27.972,28.168,377006,0
2006-08-21,28.237,28.243,28.069,28.192,292982,0
2006-08-22,28.184,28.46,28.022,28.46,346035,0
2006-08-23,28.543,28.543,28.115,28.299,248814,0
2006-08-24,28.277,28.429,28.159,28.429,470570,0
2006-08-25,28.352,28.482,28.26,28.329,187525,0
2006-08-28,28.442,28.764,28.336,28.764,373608,0
2006-08-29,28.764,28.857,28.505,28.849,330877,0
2006-08-30,28.864,29.019,28.812,29.019,374133,0
2006-08-31,29.055,29.233,28.956,29.063,445483,0
2006-09-01,29.079,29.079,28.674,28.741,395824,0
2006-09-05,28.756,29.055,28.698,28.842,589097,0
2006-09-06,28.648,28.764,28.49,28.513,631439,0
2006-09-07,28.368,28.505,27.954,28.277,663193,0
2006-09-08,28.237,28.622,27.972,28.597,321730,0
2006-09-11,28.407,28.674,28.177,28.674,350481,0
2006-09-12,28.543,29.063,28.398,29.063,520231,0
2006-09-13,28.98,29.117,28.887,29.117,349955,0
2006-09-14,28.927,29.004,28.706,29.004,410331,0
2006-09-15,29.004,29.224,28.849,29.055,743951,0
2006-09-18,29.019,29.143,28.857,29.004,484556,0
2006-09-19,29.04,29.224,28.895,29.087,486646,0
2006-09-20,29.185,29.461,28.911,29.026,481942,0
2006-09-21,28.963,29.026,28.429,28.727,530945,0
2006-09-22,28.756,28.849,28.414,28.821,415947,0
2006-09-25,28.796,28.919,28.535,28.69,613141,0
2006-09-26,28.714,28.935,28.414,28.614,843006,0
2006-09-27,28.543,29.04,28.429,28.949,1078092,0
2006-09-28,28.812,28.935,28.436,28.622,709452,0
2006-09-29,28.543,28.796,28.482,28.583,473446,0
2006-10-02,28.543,28.842,28.299,28.622,385630,0
2006-10-03,28.622,29.11,28.543,29.079,659790,0
2006-10-04,29.11,29.27,29.048,29.242,978517,0
2006-10-05,29.193,29.384,29.094,29.384,510952,0
2006-10-06,29.308,29.308,28.849,28.98,421699,0
2006-10-09,28.88,29.262,28.641,29.248,376220,0
2006-10-10,29.242,29.301,28.714,29.063,407454,0
2006-10-11,29.012,29.441,28.887,29.242,468875,0
2006-10-12,29.316,29.515,29.233,29.515,254171,0
2006-10-13,29.424,29.828,29.384,29.799,270895,0
2006-10-16,29.767,29.982,29.698,29.867,362632,0
2006-10-17,29.767,29.859,29.621,29.655,376744,0
2006-10-18,29.738,29.93,29.532,29.837,364721,0
2006-10-19,29.767,29.93,29.605,29.684,347603,0
2006-10-20,29.569,29.859,29.454,29.767,404187,0
2006-10-23,29.655,29.883,29.461,29.806,528331,0
2006-10-24,29.791,29.845,29.407,29.475,592231,0
2006-10-25,29.483,29.76,29.483,29.754,487297,0
2006-10-26,30.072,30.517,29.891,30.486,721344,0
2006-10-27,30.373,30.603,29.837,29.897,906776,0
2006-10-30,30.289,30.61,30.137,30.61,731014,0
2006-10-31,30.701,30.785,30.175,30.655,791257,0
2006-11-01,30.724,30.763,30.549,30.671,1160685,0
2006-11-02,30.532,30.557,30.159,30.332,1093906,0
2006-11-03,30.267,30.457,29.93,30.203,977733,0
2006-11-06,30.282,30.565,30.029,30.394,634703,0
2006-11-07,30.267,30.45,30.112,30.242,441301,0
2006-11-08,30.188,30.38,30.014,30.274,351001,0
2006-11-09,30.312,30.648,30.167,30.565,519968,0
2006-11-10,30.457,30.532,30.274,30.532,621636,0
2006-11-13,30.457,30.603,30.357,30.494,757149,0
2006-11-14,30.616,30.952,30.502,30.952,785635,0
2006-11-15,30.915,31.22,30.839,31.068,508732,0
2006-11-16,31.061,31.36,31.061,31.213,1229552,0
2006-11-17,31.169,31.589,31.137,31.452,7941840,0
2006-11-20,32.715,33.021,32.537,32.882,2998806,0
2006-11-21,32.874,33.54,32.836,33.297,1969583,0
2006-11-22,33.251,33.472,33.159,33.311,739769,0
2006-11-24,33.251,33.632,33.172,33.632,323822,0
2006-11-27,33.617,33.632,33.027,33.233,1706002,0
2006-11-28,33.095,33.095,32.715,32.791,1280385,0
2006-11-29,32.882,33.195,32.791,33.135,1057447,0
2006-11-30,33.073,33.417,32.99,33.304,1385190,0
2006-12-01,33.426,33.441,32.874,33.144,859077,0
2006-12-04,33.135,33.662,33.059,33.625,777144,0
2006-12-05,33.647,33.709,33.297,33.417,1130886,0
2006-12-06,33.288,33.401,32.965,33.05,871102,0
2006-12-07,33.172,33.242,32.736,32.845,460902,0
2006-12-08,32.829,33.104,32.239,32.639,2503798,0
2006-12-11,32.63,33.073,32.582,32.829,1002433,0
2006-12-12,32.768,32.95,32.599,32.683,691545,0
2006-12-13,32.76,32.76,32.193,32.445,792957,0
2006-12-14,32.485,32.621,32.315,32.445,1118213,0
2006-12-15,32.524,32.708,32.11,32.11,851371,0
2006-12-18,32.133,32.337,31.843,31.948,1330957,0
2006-12-19,31.855,31.863,31.322,31.729,1303515,0
2006-12-20,31.49,31.843,31.373,31.743,1082541,0
2006-12-21,31.819,31.948,31.252,31.267,981783,0
2006-12-22,31.337,31.391,30.923,31.014,746565,0
2006-12-26,31.208,31.484,31.008,31.322,597201,0
2006-12-27,31.267,31.512,31.229,31.391,676392,0
2006-12-28,31.582,31.582,31.191,31.444,450316,0
2006-12-29,31.476,31.605,31.184,31.299,618893,0
2007-01-03,31.145,31.542,30.785,31.145,1097828,0
2007-01-04,31.169,31.396,30.977,31.267,902987,0
2007-01-05,31.145,31.184,30.694,30.802,999299,0
2007-01-08,30.893,30.961,30.623,30.879,735066,0
2007-01-09,30.879,31.396,30.862,31.29,1057974,0
2007-01-10,31.208,31.802,31.076,31.68,888481,0
2007-01-11,31.757,32.139,31.689,31.902,621765,0
2007-01-12,31.855,32.002,31.795,31.948,549896,0
2007-01-16,31.259,32.193,31.259,32.162,767736,0
2007-01-17,32.139,32.493,31.757,32.355,670773,0
2007-01-18,32.63,32.63,32.155,32.395,653129,0
2007-01-19,32.445,32.753,32.148,32.736,525589,0
2007-01-22,32.782,32.82,32.469,32.537,619674,0
2007-01-23,32.477,32.753,32.292,32.553,558387,0
2007-01-24,32.429,33.006,32.429,33.006,681098,0
2007-01-25,32.982,33.357,32.799,33.195,1043858,0
2007-01-26,33.21,33.388,32.942,33.388,703703,0
2007-01-29,33.373,33.464,33.172,33.457,1357877,0
2007-01-30,33.409,33.524,33.251,33.524,757804,0
2007-01-31,33.395,33.884,33.311,33.762,700435,0
2007-02-01,33.762,34.504,33.669,34.504,3082962,0
2007-02-02,34.513,35.178,34.504,35.117,1855242,0
2007-02-05,35.201,35.3,35.117,35.248,2230547,0
2007-02-06,35.278,35.944,35.148,35.912,1448047,0
2007-02-07,35.897,36.891,35.483,36.891,3452652,0
2007-02-08,36.501,37.052,36.424,36.762,3272707,0
2007-02-09,36.762,37.013,35.743,36.639,2542216,0
2007-02-12,36.341,36.373,35.131,35.201,3102357,0
2007-02-13,35.224,35.804,34.771,35.752,1403957,0
2007-02-14,35.477,35.721,35.239,35.314,1422909,0
2007-02-15,35.468,35.935,35.37,35.882,1042029,0
2007-02-16,35.683,35.837,35.208,35.712,781980,0
2007-02-20,35.712,35.89,35.393,35.759,1066207,0
2007-02-21,34.358,35.705,34.358,35.59,817784,0
2007-02-22,35.752,35.804,35.291,35.393,968065,0
2007-02-23,35.355,35.524,34.918,35.04,982570,0
2007-02-26,35.185,35.291,34.249,34.735,1158233,0
2007-02-27,34.437,34.543,33.564,33.901,1338405,0
2007-02-28,34.093,34.218,33.709,33.716,1666798,0
2007-03-01,33.572,33.808,32.745,33.464,1679732,0
2007-03-02,33.517,33.724,33.195,33.258,1168262,0
2007-03-05,33.095,33.288,32.485,32.485,1348732,0
2007-03-06,32.753,33.595,32.569,33.441,1827276,0
2007-03-07,33.401,33.532,32.813,32.854,767736,0
2007-03-08,32.982,33.509,32.982,33.082,1105409,0
2007-03-09,33.274,33.532,33.12,33.509,447181,0
2007-03-12,33.472,33.647,33.104,33.532,415166,0
2007-03-13,33.341,33.395,32.608,32.69,929517,0
2007-03-14,32.804,32.942,32.202,32.854,949506,0
2007-03-15,32.736,33.332,32.69,33.258,789241,0
2007-03-16,33.159,33.332,32.845,33.021,1011582,0
2007-03-19,33.104,33.532,32.942,33.502,934217,0
2007-03-20,33.366,33.581,33.21,33.373,688283,0
2007-03-21,33.332,34.016,33.166,33.892,590538,0
2007-03-22,33.879,33.945,33.655,33.749,542136,0
2007-03-23,33.862,34.141,33.762,33.923,404580,0
2007-03-26,34.037,34.037,33.332,33.401,845751,0
2007-03-27,33.21,33.509,33.027,33.188,632744,0
2007-03-28,33.188,33.251,32.799,33.021,1750341,0
2007-03-29,33.21,33.401,32.699,32.775,934164,0
2007-03-30,32.965,33.357,32.867,33.266,962578,0
2007-04-02,33.318,33.464,33.112,33.304,778972,0
2007-04-03,33.366,33.625,33.242,33.494,728921,0
2007-04-04,33.494,33.524,33.204,33.509,931736,0
2007-04-05,33.349,33.655,33.304,33.45,378314,0
2007-04-09,33.45,33.662,33.332,33.586,468612,0
2007-04-10,33.524,33.785,33.373,33.595,765090,0
2007-04-11,33.288,33.632,33.095,33.218,811385,0
2007-04-12,32.537,33.242,32.537,32.974,672853,0
2007-04-13,32.882,33.457,32.82,33.457,649076,0
2007-04-16,33.494,33.494,33.188,33.395,486776,0
2007-04-17,33.388,33.87,33.332,33.749,697693,0
2007-04-18,33.632,33.756,33.441,33.441,501622,0
2007-04-19,34.743,34.743,33.172,33.225,452935,0
2007-04-20,33.524,33.581,33.225,33.441,472794,0
2007-04-23,33.366,34.224,33.366,34.176,667504,0
2007-04-24,34.282,34.282,33.776,34.069,589097,0
2007-04-25,34.299,34.358,33.586,33.793,669074,0
2007-04-26,33.547,33.953,33.517,33.677,563567,0
2007-04-27,33.595,33.832,33.524,33.61,443520,0
2007-04-30,33.749,33.793,32.99,32.99,1516783,0
2007-05-01,33.112,33.274,32.63,32.914,688153,0
2007-05-02,32.86,33.266,32.753,32.982,978909,0
2007-05-03,33.487,33.601,32.965,32.99,504027,0
2007-05-04,33.166,33.18,32.736,32.736,816739,0
2007-05-07,33.409,33.417,32.055,32.965,1353565,0
2007-05-08,32.683,32.95,32.639,32.768,511606,0
2007-05-09,32.615,32.965,32.608,32.867,1061370,0
2007-05-10,32.591,32.715,32.078,32.078,1201064,0
2007-05-11,32.674,32.674,32.139,32.209,455677,0
2007-05-14,32.094,32.247,31.736,31.795,487951,0
2007-05-15,32.139,32.148,31.213,31.283,758845,0
2007-05-16,31.213,31.46,30.701,30.923,923373,0
2007-05-17,30.694,30.854,29.949,30.029,1646333,0
2007-05-18,30.005,30.12,29.356,29.576,1494104,0
2007-05-21,29.576,29.828,29.4,29.498,1722993,0
2007-05-22,29.851,30.655,29.663,30.332,2850744,0
2007-05-23,30.517,31.137,30.38,30.45,2139205,0
2007-05-24,30.319,30.403,29.469,29.791,1662359,0
2007-05-25,29.891,30.332,29.532,29.76,1334610,0
2007-05-29,30.167,31.085,30.167,30.517,1284223,0
2007-05-30,30.479,31.039,30.479,30.985,1767392,0
2007-05-31,31.068,31.184,30.573,30.701,1526062,0
2007-06-01,30.685,30.847,30.349,30.502,1035364,0
2007-06-04,30.426,30.778,30.419,30.64,1169438,0
2007-06-05,30.509,30.655,30.065,30.143,1625505,0
2007-06-06,29.966,30.137,29.775,29.783,1697249,0
2007-06-07,29.498,29.783,28.971,28.971,1720715,0
2007-06-08,28.971,29.285,28.727,29.262,2141422,0
2007-06-11,29.079,29.079,28.727,28.812,1043334,0
2007-06-12,28.727,28.887,28.336,28.498,1525015,0
2007-06-13,28.741,29.185,28.543,29.11,1175318,0
2007-06-14,28.98,29.079,28.421,28.597,819615,0
2007-06-15,28.857,29.071,28.674,28.748,926966,0
2007-06-18,28.949,29.087,28.177,28.305,1081229,0
2007-06-19,28.052,28.482,27.842,28.482,1182769,0
2007-06-20,28.535,28.543,27.642,27.642,1000834,0
2007-06-21,27.998,28.123,27.463,27.932,2380801,0
2007-06-22,27.486,27.924,27.455,27.633,1658423,0
2007-06-25,27.455,27.716,26.952,27.189,2150098,0
2007-06-26,27.227,27.494,27.083,27.189,1307435,0
2007-06-27,27.074,27.617,26.952,27.342,2083941,0
2007-06-28,27.342,27.716,27.197,27.213,1542921,0
2007-06-29,27.388,27.739,27.067,27.295,1429118,0
2007-07-02,27.295,28.093,27.288,28.007,1217791,0
2007-07-03,27.998,28.123,27.593,27.694,526243,0
2007-07-05,28.007,28.252,27.826,28.143,884169,0
2007-07-06,28.087,28.329,27.809,28.115,693899,0
2007-07-09,28.123,28.199,27.946,28.022,1073651,0
2007-07-10,27.9,27.946,27.411,27.526,1103640,0
2007-07-11,27.35,27.463,27.043,27.419,800798,0
2007-07-12,27.433,27.993,27.35,27.963,1060191,0
2007-07-13,27.694,28.123,27.694,28.052,1135859,0
2007-07-16,28.101,28.352,27.972,27.986,1162697,0
2007-07-17,28.115,28.184,27.762,28.007,1374082,0
2007-07-18,27.755,28.007,27.557,27.939,1503452,0
2007-07-19,27.939,28.192,27.877,28.007,518192,0
2007-07-20,27.848,27.998,27.373,27.411,1251637,0
2007-07-23,27.617,27.725,26.584,26.63,1637787,0
2007-07-24,26.439,26.769,26.301,26.332,1558993,0
2007-07-25,26.823,26.936,26.033,26.317,1330173,0
2007-07-26,26.211,26.239,25.023,25.803,1839955,0
2007-07-27,25.185,26.011,25.177,25.177,2595271,0
2007-07-30,25.177,25.185,24.564,24.785,2349597,0
2007-07-31,25.099,25.737,24.963,25.016,1936654,0
2007-08-01,25.023,25.513,24.319,25.383,1439073,0
2007-08-02,25.383,26.073,25.131,25.377,1791208,0
2007-08-03,25.253,25.306,24.175,24.218,1484503,0
2007-08-06,24.526,24.747,23.477,24.703,1913655,0
2007-08-07,24.703,25.237,23.899,24.45,1561867,0
2007-08-08,24.45,25.519,24.334,25.396,1860987,0
2007-08-09,23.66,25.475,23.66,24.618,2142995,0
2007-08-10,22.798,24.564,22.798,24.182,2187817,0
2007-08-13,24.479,24.61,23.674,23.792,1718288,0
2007-08-14,23.776,23.965,23.248,23.354,1502017,0
2007-08-15,23.187,24.137,22.956,23.233,1295384,0
2007-08-16,23.171,24.152,22.75,24.038,2293142,0
2007-08-17,24.06,25.214,23.997,25.185,2363185,0
2007-08-20,25.069,25.453,24.922,25.32,1605905,0
2007-08-21,25.09,25.957,25.09,25.858,1486986,0
2007-08-22,25.989,26.332,25.453,25.543,1374342,0
2007-08-23,25.85,25.964,25.277,25.491,1598718,0
2007-08-24,25.32,25.737,25.03,25.737,958135,0
2007-08-27,25.728,25.737,25.086,25.298,898515,0
2007-08-28,25.245,25.445,24.733,24.763,1656869,0
2007-08-29,24.977,25.613,24.885,25.591,1056014,0
2007-08-30,25.404,25.565,25.114,25.391,1288095,0
2007-08-31,25.412,26.096,25.396,25.858,1554940,0
2007-09-04,25.973,26.102,25.704,25.788,1644583,0
2007-09-05,25.713,25.713,25.038,25.23,1058493,0
2007-09-06,25.253,25.68,25.038,25.629,825887,0
2007-09-07,25.329,25.362,24.871,25.086,1027522,0
2007-09-10,25.038,25.222,24.472,24.564,956171,0
2007-09-11,24.579,25.009,24.558,24.825,1007660,0
2007-09-12,24.61,24.808,24.487,24.618,827063,0
2007-09-13,24.862,25.147,24.601,25,823925,0
2007-09-14,24.511,24.885,24.326,24.878,1065026,0
2007-09-17,24.664,24.939,24.503,24.733,681879,0
2007-09-18,24.717,25.842,24.694,25.835,1188650,0
2007-09-19,26.146,26.348,25.858,26.309,1634524,0
2007-09-20,26.363,26.363,25.513,25.591,1038630,0
2007-09-21,25.873,25.896,25.484,25.513,1165781,0
2007-09-24,25.535,26.003,25.396,25.941,1131675,0
2007-09-25,25.635,25.85,25.362,25.42,1033796,0
2007-09-26,25.42,25.635,25.283,25.543,613533,0
2007-09-27,26.286,26.508,26.211,26.326,3128406,0
2007-09-28,25.383,25.973,25.383,25.873,20274078,0
2007-10-01,25.858,26.011,25.657,25.866,2849778,0
2007-10-02,25.728,26.203,25.253,26.133,3249445,0
2007-10-03,26.018,26.163,25.818,26.102,2207811,0
2007-10-04,26.102,26.225,25.765,26.14,1673075,0
2007-10-05,26.317,26.784,26.125,26.699,2901858,0
2007-10-08,26.539,26.614,26.195,26.384,2874921,0
2007-10-09,26.371,26.485,26.033,26.439,1722470,0
2007-10-10,26.415,26.915,26.033,26.851,2600237,0
2007-10-11,26.859,27.091,26.477,26.6,2021070,0
2007-10-12,26.552,26.752,26.254,26.301,828236,0
2007-10-15,26.239,26.454,25.803,25.941,1374737,0
2007-10-16,25.842,25.842,25.383,25.468,1476929,0
2007-10-17,25.697,25.704,24.894,25.222,1757099,0
2007-10-18,25.122,25.697,24.733,25.353,942320,0
2007-10-19,25.253,25.391,24.641,24.641,1256730,0
2007-10-22,24.487,24.93,24.326,24.709,1365979,0
2007-10-23,24.93,25.038,24.411,24.825,1145137,0
2007-10-24,24.664,24.709,24.182,24.626,1610740,0
2007-10-25,24.848,24.955,24.334,24.84,1272546,0
2007-10-26,25.253,25.253,24.564,25,986619,0
2007-10-29,25.205,25.205,24.405,24.465,1050390,0
2007-10-30,24.303,24.694,24.266,24.359,1199103,0
2007-10-31,24.564,24.878,24.251,24.601,1751350,0
2007-11-01,24.388,24.503,23.99,24.053,1727176,0
2007-11-02,23.746,23.93,22.635,22.933,2784362,0
2007-11-05,22.956,23.005,22.191,22.883,2619956,0
2007-11-06,22.897,23.156,22.497,23.132,2211984,0
2007-11-07,22.956,22.956,21.926,21.932,2393379,0
2007-11-08,22.033,22.215,21.452,21.877,3032823,0
2007-11-09,21.572,21.572,20.952,21.357,3613125,0
2007-11-12,21.234,21.861,21.175,21.396,2419376,0
2007-11-13,21.327,22.155,21.327,22.085,1375519,0
2007-11-14,22.245,22.468,21.427,21.463,1831105,0
2007-11-15,21.357,21.68,21.151,21.471,1755794,0
2007-11-16,21.572,21.572,20.736,21.044,2214474,0
2007-11-19,20.853,21.013,20.571,20.661,2509590,0
2007-11-20,20.709,20.982,19.774,20.186,2890211,0
2007-11-21,20.081,20.186,19.613,19.983,2995670,0
2007-11-23,20.032,20.24,19.983,20.171,824320,0
2007-11-26,20.097,20.097,19.153,19.207,3595908,0
2007-11-27,18.635,19.546,18.635,19.453,4298677,0
2007-11-28,19.643,19.975,19.383,19.628,4157896,0
2007-11-29,19.42,19.675,19.136,19.588,2384770,0
2007-11-30,19.828,20.363,19.436,20.118,3982542,0
2007-12-03,20.127,20.471,19.721,20.348,2587234,0
2007-12-04,20.209,20.263,19.652,19.706,1822211,0
2007-12-05,19.909,20.653,19.713,20.645,2407883,0
2007-12-06,20.579,21.242,20.402,21.184,1867066,0
2007-12-07,21.19,21.733,21.184,21.365,2614416,0
2007-12-10,21.463,21.663,21.175,21.503,1687182,0
2007-12-11,21.503,21.74,20.417,20.471,2120701,0
2007-12-12,20.982,21.297,20.104,20.394,2800173,0
2007-12-13,20.135,20.456,19.852,20.032,2111014,0
2007-12-14,19.89,19.975,19.116,19.136,2643750,0
2007-12-17,19.239,19.275,18.702,18.948,2490607,0
2007-12-18,19.086,19.383,18.556,19.282,2449434,0
2007-12-19,19.314,19.882,19.079,19.82,2393000,0
2007-12-20,19.89,20.011,19.597,19.949,2671324,0
2007-12-21,20.163,20.34,19.966,20.202,3144417,0
2007-12-24,20.377,20.83,20.348,20.814,865655,0
2007-12-26,20.96,20.96,20.508,20.67,1822440,0
2007-12-27,20.463,20.692,20.097,20.141,1893664,0
2007-12-28,20.171,20.279,19.844,19.991,1484938,0
2007-12-31,19.828,20.11,19.675,19.957,1906150,0
2008-01-02,19.505,19.901,19.239,19.605,2087294,0
2008-01-03,19.751,19.795,18.702,18.732,1887433,0
2008-01-04,18.519,18.519,17.821,17.9,2660880,0
2008-01-07,18.005,18.221,17.439,18.15,3193068,0
2008-01-08,18.365,18.658,17.209,17.266,2693278,0
2008-01-09,17.195,17.422,16.415,17.217,4121502,0
2008-01-10,17.019,17.286,16.5,16.882,5346375,0
2008-01-11,16.752,17.307,16.415,16.843,2726257,0
2008-01-14,16.974,17.135,16.383,16.721,2371765,0
2008-01-15,16.566,16.566,16.224,16.308,2511813,0
2008-01-16,16.224,17.273,16.216,16.851,3683985,0
2008-01-17,16.851,17.143,16.623,16.673,3100926,0
2008-01-18,16.974,17.049,16.07,16.331,3056485,0
2008-01-22,15.688,16.927,15.688,16.697,3826234,0
2008-01-23,16.492,18.221,16.2,18.022,6077904,0
2008-01-24,18.198,18.48,17.561,17.959,3521802,0
2008-01-25,18.12,18.556,17.829,18.014,3085746,0
2008-01-28,18.029,19.145,17.867,19.145,2274299,0
2008-01-29,19.29,19.514,18.893,19.46,3044578,0
2008-01-30,19.29,19.568,18.519,18.627,3333635,0
2008-01-31,18.137,18.258,17.409,18.045,5314239,0
2008-02-01,18.229,18.694,17.716,18.673,3377181,0
2008-02-04,18.725,18.74,17.86,18.244,2716649,0
2008-02-05,18.045,18.272,17.568,17.625,2550740,0
2008-02-06,17.755,18.402,17.316,17.631,3488950,0
2008-02-07,17.594,18.174,17.524,18.159,3269574,0
2008-02-08,18.15,18.272,17.747,17.86,2928374,0
2008-02-11,17.966,17.998,17.478,17.829,1896965,0
2008-02-12,17.784,17.975,17.448,17.875,2220213,0
2008-02-13,17.99,18.296,17.585,18.198,2114532,0
2008-02-14,18.174,18.264,17.647,17.731,2510577,0
2008-02-15,17.674,18.083,17.51,18.038,2589343,0
2008-02-19,18.251,18.365,17.538,17.625,1589116,0
2008-02-20,17.524,17.952,17.395,17.922,1681258,0
2008-02-21,18.029,18.159,17.341,17.371,1883302,0
2008-02-22,17.448,17.908,17.225,17.908,1810277,0
2008-02-25,17.975,18.547,17.674,18.527,2426520,0
2008-02-26,18.365,18.694,18.159,18.594,2440057,0
2008-02-27,18.58,18.795,18.313,18.443,1425038,0
2008-02-28,18.411,18.411,17.966,17.966,1477622,0
2008-02-29,17.815,17.966,17.478,17.538,1949513,0
2008-03-03,17.577,17.716,17.316,17.61,1491212,0
2008-03-04,17.538,17.568,17.082,17.332,1847356,0
2008-03-05,17.486,17.674,17.127,17.257,1903762,0
2008-03-06,16.949,16.949,16.299,16.361,3222903,0
2008-03-07,16.171,16.598,16.077,16.5,2901929,0
2008-03-10,16.483,16.607,16.147,16.245,2284823,0
2008-03-11,16.835,16.934,16.324,16.835,3216544,0
2008-03-12,16.942,17.415,16.705,16.835,1599605,0
2008-03-13,16.659,17.173,16.216,17.027,2095217,0
2008-03-14,17.15,17.15,16.267,16.643,2884240,0
2008-03-17,16.252,16.681,16.124,16.544,2224009,0
2008-03-18,16.918,17.118,16.55,17.019,2130996,0
2008-03-19,17.135,17.439,16.967,17.027,1824966,0
2008-03-20,17.074,17.577,16.904,17.524,5330306,0
2008-03-24,17.594,18.251,17.531,18.022,2321332,0
2008-03-25,18.022,18.365,17.86,18.296,2194350,0
2008-03-26,18.212,18.351,17.647,17.647,1484340,0
2008-03-27,17.716,17.86,17.316,17.387,1957236,0
2008-03-28,17.531,17.545,17.058,17.201,2593050,0
2008-03-31,17.266,18.005,17.241,17.455,2212253,0
2008-04-01,17.76,18.365,17.395,18.359,3215906,0
2008-04-02,18.351,18.496,17.959,18.381,2728696,0
2008-04-03,18.336,18.924,18.159,18.924,1487464,0
2008-04-04,19.056,19.162,18.749,18.924,2131690,0
2008-04-07,19.023,19.023,18.373,18.627,1706399,0
2008-04-08,18.627,18.658,18.014,18.159,1988687,0
2008-04-09,18.236,18.322,17.561,17.61,1356458,0
2008-04-10,17.625,17.983,17.402,17.731,1491062,0
2008-04-11,17.455,17.724,17.409,17.478,1278096,0
2008-04-14,17.504,17.639,17.349,17.486,1175367,0
2008-04-15,17.617,17.674,17.156,17.431,1503840,0
2008-04-16,17.568,18.112,17.371,18.061,1676593,0
2008-04-17,18.022,18.365,17.892,18.365,1257221,0
2008-04-18,18.602,18.732,18.212,18.359,1318407,0
2008-04-21,18.264,18.443,18.074,18.159,818406,0
2008-04-22,18.129,18.305,17.884,17.9,1208860,0
2008-04-23,17.952,18.381,17.908,18.288,3401003,0
2008-04-24,18.329,19.275,18.191,19.13,2405047,0
2008-04-25,19.231,19.597,19.13,19.514,1676662,0
2008-04-28,19.588,19.588,19.177,19.321,1238976,0
2008-04-29,19.363,19.482,19.177,19.408,918802,0
2008-04-30,19.546,19.546,18.564,18.687,2402647,0
2008-05-01,18.594,19.191,18.365,18.872,1868455,0
2008-05-02,19.643,20.041,19.514,19.706,3284664,0
2008-05-05,19.837,19.882,19.53,19.882,1808594,0
2008-05-06,19.588,20.217,19.546,20.156,1957538,0
2008-05-07,20.263,20.354,19.636,19.751,1994897,0
2008-05-08,19.652,19.957,19.514,19.858,1907001,0
2008-05-09,19.643,19.909,19.363,19.574,1929135,0
2008-05-12,19.42,19.751,19.136,19.751,1689369,0
2008-05-13,19.882,19.882,19.428,19.675,1001325,0
2008-05-14,19.689,19.998,19.675,19.895,923505,0
2008-05-15,19.949,20.24,19.652,20.24,873328,0
2008-05-16,20.24,20.73,20.24,20.37,1654442,0
2008-05-19,20.5,20.546,20.263,20.463,1260430,0
2008-05-20,20.417,20.517,20.003,20.377,3254903,0
2008-05-21,20.377,20.661,20.048,20.048,2845098,0
2008-05-22,19.983,20.118,19.436,19.597,1808877,0
2008-05-23,19.53,19.742,19.428,19.514,1169664,0
2008-05-27,19.038,19.667,18.941,19.475,3035073,0
2008-05-28,19.49,19.636,19.247,19.498,2084129,0
2008-05-29,19.498,19.721,19.282,19.66,1305214,0
2008-05-30,19.636,19.89,19.597,19.652,1584649,0
2008-06-02,19.282,19.588,18.979,19.13,1668244,0
2008-06-03,19.247,19.346,18.957,19.223,1694470,0
2008-06-04,19.231,19.66,19.124,19.538,2125001,0
2008-06-05,19.621,19.866,19.522,19.837,1649954,0
2008-06-06,19.605,19.675,18.764,18.824,1689124,0
2008-06-09,18.985,19.086,18.191,18.198,2273279,0
2008-06-10,17.946,18.329,17.867,18.198,2256341,0
2008-06-11,18.105,18.28,17.768,17.808,1690319,0
2008-06-12,18.022,18.182,17.631,17.86,1324060,0
2008-06-13,17.952,18.198,17.683,18.198,1429853,0
2008-06-16,18.022,18.288,17.952,18.229,1344461,0
2008-06-17,18.296,18.351,17.561,17.594,1134176,0
2008-06-18,17.47,17.625,17.217,17.257,1733208,0
2008-06-19,17.295,17.808,16.981,17.808,1860076,0
2008-06-20,17.617,17.755,17.217,17.448,2293084,0
2008-06-23,17.553,17.784,17.002,17.033,1737370,0
2008-06-24,16.91,17.585,16.781,17.349,1704551,0
2008-06-25,17.439,17.914,17.357,17.654,2335748,0
2008-06-26,17.455,17.661,17.082,17.127,1965935,0
2008-06-27,17.18,17.266,16.796,17.11,3056985,0
2008-06-30,17.118,17.478,16.843,17.18,2202080,0
2008-07-01,17.033,17.875,16.904,17.867,4632716,0
2008-07-02,17.76,17.908,17.495,17.51,2382937,0
2008-07-03,17.585,17.674,17.209,17.295,2213977,0
2008-07-07,17.323,17.486,16.55,16.566,3398415,0
2008-07-08,16.507,18.229,16.383,17.768,2931088,0
2008-07-09,17.775,17.937,16.673,16.744,2534101,0
2008-07-10,16.767,17.371,16.637,17.058,2081934,0
2008-07-11,16.666,17.415,16.582,16.897,2259694,0
2008-07-14,17.058,17.395,16.437,16.452,2348152,0
2008-07-15,16.276,16.835,15.78,16.423,3651880,0
2008-07-16,16.444,17.775,16.415,17.585,4233314,0
2008-07-17,17.731,18.174,17.307,17.975,3806563,0
2008-07-18,18.005,18.296,17.585,18.029,2232728,0
2008-07-21,18.105,18.351,17.998,18.336,1280992,0
2008-07-22,18.198,19.247,18.005,19.145,3877485,0
2008-07-23,18.527,20.127,18.443,19.828,4304001,0
2008-07-24,19.795,19.795,18.296,18.451,3168906,0
2008-07-25,18.536,19.207,18.296,18.803,2099033,0
2008-07-28,18.709,19.13,18.083,18.229,3179937,0
2008-07-29,18.329,19.588,18.329,19.408,3841901,0
2008-07-30,19.795,19.82,18.665,19.416,2136199,0
2008-07-31,19.162,19.514,18.365,18.924,2301639,0
2008-08-01,19.056,19.223,18.58,19.101,2919686,0
2008-08-04,19.023,19.086,18.702,18.773,2531423,0
2008-08-05,18.985,19.837,18.824,19.66,3191695,0
2008-08-06,19.49,19.866,19.416,19.643,1747678,0
2008-08-07,19.408,19.652,19.056,19.2,1637604,0
2008-08-08,19.282,20.081,18.924,19.943,2193304,0
2008-08-11,19.975,20.677,19.605,20.331,2644965,0
2008-08-12,19.882,19.966,19.047,19.306,2332532,0
2008-08-13,19.553,19.553,18.924,19.116,1742409,0
2008-08-14,19.014,19.837,18.749,19.758,1901525,0
2008-08-15,19.782,20.11,19.46,19.706,1340092,0
2008-08-18,19.621,19.788,18.749,18.965,2090992,0
2008-08-19,18.773,18.878,18.251,18.388,1792048,0
2008-08-20,18.464,18.564,18.038,18.402,2096572,0
2008-08-21,17.908,18.457,17.875,18.137,1360528,0
2008-08-22,18.251,18.872,18.12,18.818,2106731,0
2008-08-25,18.658,18.658,18.091,18.159,1073002,0
2008-08-26,18.191,18.489,18.038,18.365,1140855,0
2008-08-27,18.395,18.773,18.112,18.618,1074604,0
2008-08-28,18.665,19.363,18.365,19.355,1701552,0
2008-08-29,19.13,19.514,18.863,19.153,1454320,0
2008-09-02,19.321,19.804,18.957,19.33,1536447,0
2008-09-03,19.338,19.895,19.079,19.782,1788616,0
2008-09-04,19.652,19.713,19.247,19.42,2143197,0
2008-09-05,19.282,19.376,18.909,19.282,2006582,0
2008-09-08,19.765,20.477,19.713,20.233,3688243,0
2008-09-09,20.104,20.279,19.13,19.376,2580409,0
2008-09-10,19.467,19.643,18.833,19.522,1937369,0
2008-09-11,19.223,19.416,18.602,19.162,2914839,0
2008-09-12,18.985,19.346,18.687,19.33,3595159,0
2008-09-15,18.527,19.383,18.159,18.174,4702596,0
2008-09-16,18.174,18.709,16.835,18.571,6121184,0
2008-09-17,18.212,18.725,17.323,17.504,4057565,0
2008-09-18,17.61,19.363,16.124,19.282,6483396,0
2008-09-19,18.472,20.629,18.451,20.614,5313509,0
2008-09-22,20.5,20.822,18.137,18.846,2869240,0
2008-09-23,18.594,19.498,18.594,19.17,2228328,0
2008-09-24,19.223,19.467,18.878,18.965,3174505,0
2008-09-25,19.023,19.346,18.687,19.223,2542421,0
2008-09-26,18.909,19.758,18.725,19.621,2893201,0
2008-09-29,19.355,19.363,17.61,18.129,3228282,0
2008-09-30,18.658,19.298,17.7,18.811,2933622,0
2008-10-01,18.687,18.687,18.022,18.28,2080240,0
2008-10-02,18.221,18.221,16.673,16.867,2053524,0
2008-10-03,17.127,18.917,15.327,15.495,3165739,0
2008-10-06,14.837,14.936,13.874,14.807,3927474,0
2008-10-07,14.977,15.12,13.483,13.491,3789629,0
2008-10-08,13.23,13.935,12.258,13.124,4793921,0
2008-10-09,13.246,13.752,10.617,10.791,7554709,0
2008-10-10,10.508,12.444,9.787,12.444,7815127,0
2008-10-13,13.193,13.852,11.885,12.771,4174643,0
2008-10-14,13.073,13.389,11.455,12.519,4344044,0
2008-10-15,11.877,12.512,10.974,11.235,4343835,0
2008-10-16,11.309,11.862,10.369,11.501,5367151,0
2008-10-17,11.285,12.389,11.088,11.785,3282532,0
2008-10-20,11.822,12.23,11.608,12.144,2934569,0
2008-10-21,11.862,12.322,11.333,11.394,2587418,0
2008-10-22,11.341,11.341,10.161,10.537,4130035,0
2008-10-23,10.583,10.912,8.9917,10.063,5187570,0
2008-10-24,8.7618,9.865,8.7618,9.0841,3351112,0
2008-10-27,9.0301,9.375,8.1113,8.1499,4113859,0
2008-10-28,8.5476,9.1065,7.6755,9.0841,6550022,0
2008-10-29,9.0301,9.917,8.7618,9.1065,4636390,0
2008-10-30,9.558,10.139,9.0214,10.102,3553139,0
2008-10-31,10.501,11.019,10.194,10.799,4445213,0
2008-11-03,11.096,11.096,10.494,10.529,2821147,0
2008-11-04,10.617,11.447,10.529,11.366,4078571,0
2008-11-05,11.585,11.585,9.825,9.924,4836457,0
2008-11-06,9.972,10.063,9.1971,9.2525,4009623,0
2008-11-07,9.2903,10.194,8.9917,10.087,3250861,0
2008-11-10,10.161,10.691,8.8539,8.9991,3715911,0
2008-11-11,8.9692,9.2445,8.5318,8.9841,3082799,0
2008-11-12,8.8076,8.8076,7.5223,7.5837,5060455,0
2008-11-13,7.6371,8.7856,7.2927,8.7151,6139097,0
2008-11-14,8.5549,8.5629,7.3616,7.4305,5031574,0
2008-11-17,7.415,7.5837,6.9254,6.9866,5520645,0
2008-11-18,7.0173,7.109,5.4485,6.0913,9273973,0
2008-11-19,6.2442,6.2595,4.5838,4.668,9591970,0
2008-11-20,4.7062,4.7062,2.9461,3.1911,16811431,0
2008-11-21,3.5201,3.8415,3.0684,3.7802,13661332,0
2008-11-24,4.0709,5.3336,3.7954,5.2191,13378963,0
2008-11-25,5.242,5.9462,5.0352,5.8543,10525865,0
2008-11-26,5.8236,6.2673,5.5557,6.2442,7446334,0
2008-11-28,6.1449,6.3975,6.0606,6.2826,3259942,0
2008-12-01,6.2749,6.2749,4.2472,4.3006,9943096,0
2008-12-02,4.6372,4.8668,4.1169,4.7062,13590529,0
2008-12-03,4.6298,4.9205,4.4001,4.7905,11269386,0
2008-12-04,4.7524,5.0733,4.4612,4.5453,8157106,0
2008-12-05,4.5686,5.701,4.4385,5.5021,10211437,0
2008-12-08,5.5937,6.8641,5.5937,6.8105,9224783,0
2008-12-09,6.7647,6.9637,5.9462,6.0834,9245932,0
2008-12-10,6.3516,7.3999,6.2059,7.2927,7680323,0
2008-12-11,7.0706,7.0939,5.4869,5.6629,10256446,0
2008-12-12,5.3183,7.0783,5.1959,6.9944,10780844,0
2008-12-15,7.0248,7.1702,6.5199,6.803,6592824,0
2008-12-16,6.9714,8.3945,6.8262,8.3795,8781875,0
2008-12-17,8.0123,9.757,7.6755,8.9386,10942061,0
2008-12-18,8.9917,9.335,7.836,8.0502,8944307,0
2008-12-19,8.1039,8.9768,7.9967,8.9386,7478282,0
2008-12-22,8.9144,8.9692,7.6522,8.1653,6360640,0
2008-12-23,8.1957,8.6932,7.8666,8.1726,5116179,0
2008-12-24,8.1499,8.3643,7.775,8.3334,1512929,0
2008-12-26,8.3564,8.5097,8.0425,8.4794,1368208,0
2008-12-29,8.5023,8.5023,7.4991,7.6218,3890651,0
2008-12-30,7.6218,7.9738,7.4229,7.9202,3935646,0
2008-12-31,7.8975,8.5712,7.7291,8.3865,5490621,0
2009-01-02,8.3643,8.6018,8.1346,8.2339,3783170,0
2009-01-05,8.2339,8.5549,7.8054,8.1881,4273848,0
2009-01-06,8.2263,8.9535,8.1957,8.8698,5378841,0
2009-01-07,8.4563,8.815,8.3183,8.349,4272155,0
2009-01-08,8.3409,8.7928,8.1423,8.6314,3077185,0
2009-01-09,8.617,8.6857,8.1653,8.2339,4494402,0
2009-01-12,7.9967,8.2263,6.8564,7.1014,5819201,0
2009-01-13,7.0863,7.2927,6.5428,7.0863,5694105,0
2009-01-14,6.9791,6.9791,6.4587,6.5734,4539985,0
2009-01-15,6.5659,7.3844,6.1219,7.2163,6988582,0
2009-01-16,7.3005,7.8054,7.0783,7.6295,5596195,0
2009-01-20,7.5223,7.5603,6.65,6.7032,7206002,0
2009-01-21,6.8334,7.8896,6.7342,7.836,6096615,0
2009-01-22,7.4075,7.9889,7.2927,7.5299,5822782,0
2009-01-23,7.2238,8.0197,7.048,7.9355,3678405,0
2009-01-26,7.966,8.3865,7.7212,8.1423,4702109,0
2009-01-27,8.3795,8.5712,7.9279,8.349,3890428,0
2009-01-28,8.5944,9.381,8.5097,9.2679,7862296,0
2009-01-29,8.4103,8.5476,7.5223,7.6218,8683386,0
2009-01-30,7.6832,7.951,6.8945,7.048,8022692,0
2009-02-02,7.0022,7.3921,6.6959,7.3771,5675736,0
2009-02-03,7.3844,7.4457,7.0402,7.3539,4104307,0
2009-02-04,7.461,7.5685,6.9791,7.0631,4554325,0
2009-02-05,7.0096,7.3233,6.5964,7.0173,4137372,0
2009-02-06,7.0631,7.943,7.0402,7.8666,5665215,0
2009-02-09,7.8513,8.1346,7.6371,8.0502,3885651,0
2009-02-10,7.8666,7.9967,7.0173,7.1166,6171805,0
2009-02-11,7.0631,7.1166,6.6117,7.0022,5815852,0
2009-02-12,6.9866,7.1014,6.2137,6.8413,6581088,0
2009-02-13,6.6727,7.0402,6.3209,6.3287,5427867,0
2009-02-17,6.1983,6.1983,5.5863,5.678,6337639,0
2009-02-18,5.701,5.8082,5.3183,5.655,4330142,0
2009-02-19,5.8082,5.8694,5.2191,5.2879,3980439,0
2009-02-20,5.1119,5.8543,4.9051,5.7238,7467681,0
2009-02-23,5.8388,5.8848,5.089,5.1193,6748218,0
2009-02-24,5.1728,5.7546,4.9743,5.7315,7796746,0
2009-02-25,5.6245,5.8617,5.127,5.5021,6092559,0
2009-02-26,5.6167,5.9612,5.3567,5.4716,6852728,0
2009-02-27,5.3183,5.6093,5.1655,5.2802,5331145,0
2009-03-02,5.2647,5.2647,4.4001,4.5453,8747333,0
2009-03-03,4.6068,4.76,4.2931,4.5686,6333241,0
2009-03-04,4.8746,5.0507,4.5838,4.8896,5510545,0
2009-03-05,4.6607,4.8976,4.1015,4.224,7743377,0
2009-03-06,4.3236,4.4537,3.1911,3.4282,12924676,0
2009-03-09,3.3518,3.4587,3.1147,3.3595,7015368,0
2009-03-10,3.4358,4.2394,3.4053,4.0941,13836990,0
2009-03-11,4.1247,4.5149,3.9562,4.2011,9692382,0
2009-03-12,4.2011,4.951,4.1015,4.8746,8474221,0
2009-03-13,4.9361,5.0122,4.3466,4.5453,6344141,0
2009-03-16,4.8133,4.8133,3.9487,3.9792,7809415,0
2009-03-17,4.0709,4.3236,3.8336,4.3236,8108901,0
2009-03-18,4.2931,4.8976,3.941,4.798,10524298,0
2009-03-19,4.8976,4.9361,4.4995,4.5149,8443505,0
2009-03-20,4.5149,4.5149,3.7726,3.7726,7420972,0
2009-03-23,4.0174,4.7827,4.0174,4.7446,12564935,0
2009-03-24,4.5915,4.844,4.2089,4.4307,9086943,0
2009-03-25,4.4537,4.6298,3.8567,4.3848,8939710,0
2009-03-26,4.4995,4.6758,4.3236,4.645,8306820,0
2009-03-27,4.4841,4.6147,4.2548,4.2931,6372083,0
2009-03-30,4.14,4.3158,3.7726,3.7954,9416553,0
2009-03-31,3.9256,4.3924,3.8721,4.2089,10392102,0
2009-04-01,4.0406,4.2548,3.9487,4.0406,6090377,0
2009-04-02,4.2548,4.821,4.2089,4.6986,9301098,0
2009-04-03,4.6986,5.3032,4.4385,5.2724,11530718,0
2009-04-06,5.1425,5.5021,4.8285,5.3336,6897127,0
2009-04-07,5.1655,5.5251,4.8059,4.8363,6598545,0
2009-04-08,4.9283,5.3032,4.798,5.0658,6085533,0
2009-04-09,5.2037,6.359,5.2037,6.3054,10771100,0
2009-04-13,6.2369,6.4815,5.8463,6.2749,6139763,0
2009-04-14,6.1909,6.6194,5.785,5.8388,8867283,0
2009-04-15,5.8312,6.5047,5.6629,6.4587,8105926,0
2009-04-16,6.313,7.1473,6.1219,7.1245,62157850,0
2009-04-17,6.8641,7.6139,6.7723,7.1778,14989774,0
2009-04-20,6.9714,7.0173,6.0761,6.2059,16798833,0
2009-04-21,6.1067,7.1014,5.2647,6.9637,15589685,0
2009-04-22,6.5888,7.2008,6.313,6.4968,11515893,0
2009-04-23,6.5506,7.1932,6.4507,7.1166,11811934,0
2009-04-24,7.0939,7.8975,6.9791,7.6065,17164442,0
2009-04-27,7.2316,7.5758,6.5888,6.8564,11305910,0
2009-04-28,6.7723,7.308,6.5964,6.9944,7630846,0
2009-04-29,7.0326,7.5071,6.9331,7.4305,9330820,0
2009-04-30,7.484,7.9124,7.4229,7.4764,14669122,0
2009-05-01,7.3771,7.3771,6.9482,7.0557,10276492,0
2009-05-04,7.308,8.0733,7.1932,8.0045,13716163,0
2009-05-05,7.9816,8.035,7.553,7.5988,7658734,0
2009-05-06,7.8208,7.8437,7.3233,7.5149,13099677,0
2009-05-07,7.7672,7.775,6.5199,6.7723,12792412,0
2009-05-08,6.8334,7.5299,6.8334,7.4917,12051506,0
2009-05-11,7.0022,7.6139,6.9637,7.2927,8840320,0
2009-05-12,7.4764,7.5071,6.7265,7.0863,7674794,0
2009-05-13,6.8796,7.0173,6.1371,6.1833,8903758,0
2009-05-14,6.1909,6.7647,5.9995,6.604,8047398,0
2009-05-15,6.5811,6.6959,6.0913,6.2749,7658348,0
2009-05-18,6.3975,7.0631,6.3666,7.0022,10120297,0
2009-05-19,6.9331,7.1166,6.6267,6.8641,6300881,0
2009-05-20,7.0557,7.3384,6.8334,6.887,7296143,0
2009-05-21,6.7571,7.0096,6.5888,6.8184,4119707,0
2009-05-22,6.8488,7.0173,6.5428,6.5888,3892432,0
2009-05-26,6.5428,7.1322,6.4587,7.0863,8549886,0
2009-05-27,7.0863,7.1399,6.5964,6.6727,7466645,0
2009-05-28,6.7647,6.9025,6.5199,6.8334,7343771,0
2009-05-29,6.8945,7.2774,6.7951,7.2774,6434539,0
2009-06-01,7.3539,7.9967,7.2927,7.6295,7980524,0
2009-06-02,7.5913,7.7672,7.4457,7.4991,5986323,0
2009-06-03,7.3921,7.5223,7.1627,7.2774,3173136,0
2009-06-04,7.1473,7.7596,7.1473,7.5913,5352578,0
2009-06-05,7.6522,7.8284,7.4764,7.5837,4183891,0
2009-06-08,7.3921,7.553,7.1702,7.3771,3837123,0
2009-06-09,7.3921,7.4457,7.2163,7.2545,3982292,0
2009-06-10,7.3005,7.3921,6.8488,7.0248,5277385,0
2009-06-11,6.9944,7.1778,6.8488,6.8945,3730321,0
2009-06-12,6.9254,7.3616,6.803,7.3462,5036060,0
2009-06-15,7.2619,7.2698,6.6881,6.7879,6867567,0
2009-06-16,6.9406,7.0248,6.5888,6.803,4464823,0
2009-06-17,6.7723,6.9406,6.489,6.5199,5906704,0
2009-06-18,6.6347,6.6577,6.359,6.5275,4810166,0
2009-06-19,6.5734,6.7801,6.5734,6.7723,5716773,0
2009-06-22,6.6959,6.7342,6.1142,6.1449,7785152,0
2009-06-23,6.3666,6.803,6.2442,6.359,7322702,0
2009-06-24,6.405,6.5734,6.3209,6.4587,4122572,0
2009-06-25,6.4205,6.5275,6.2137,6.5199,3406125,0
2009-06-26,6.512,6.6727,6.4128,6.604,4488112,0
2009-06-29,6.6959,6.803,6.4741,6.5964,2769012,0
2009-06-30,6.6117,6.7493,6.5354,6.7112,3603575,0
2009-07-01,6.7493,6.9331,6.7187,6.7647,3186197,0
2009-07-02,6.5734,6.6267,6.2059,6.2059,5080970,0
2009-07-06,6.1753,6.6653,6.1753,6.6194,5753548,0
2009-07-07,6.6194,6.6577,6.1295,6.1983,5484169,0
2009-07-08,6.2369,6.3363,5.7699,5.9764,7172542,0
2009-07-09,6.1219,6.2059,5.8388,5.8848,5085855,0
2009-07-10,5.8463,5.9689,5.7086,5.8388,4624419,0
2009-07-13,5.9537,6.1142,5.701,6.0761,6731365,0
2009-07-14,6.0606,6.252,5.8923,6.1526,3374935,0
2009-07-15,6.2595,6.4741,6.1526,6.3896,5728821,0
2009-07-16,6.2749,6.5581,6.2137,6.4662,3321757,0
2009-07-17,6.4434,6.4507,6.0991,6.2137,4253130,0
2009-07-20,6.2749,6.5199,6.2749,6.5047,5590763,0
2009-07-21,6.6267,6.6267,6.2978,6.4741,4558101,0
2009-07-22,6.3975,6.5506,6.2905,6.405,3260738,0
2009-07-23,6.4205,6.8945,6.3287,6.7571,6858174,0
2009-07-24,6.6347,6.8488,6.5581,6.8105,2820939,0
2009-07-27,6.8334,7.1548,6.6805,7.1166,4952435,0
2009-07-28,7.0631,7.2086,6.9177,7.0248,4970209,0
2009-07-29,6.9791,7.0706,6.8262,6.9406,3377520,0
2009-07-30,6.9944,7.1702,6.8488,7.0939,5890008,0
2009-07-31,7.0326,7.3005,6.9637,7.2619,3622696,0
2009-08-03,7.3157,7.4229,7.1166,7.2238,4474225,0
2009-08-04,7.1245,7.6832,7.0173,7.6832,9695844,0
2009-08-05,7.6906,8.1423,7.5988,8.0808,8890350,0
2009-08-06,8.3795,9.113,8.3795,8.778,10427447,0
2009-08-07,9.0214,9.764,8.7928,9.2203,10808694,0
2009-08-10,9.1447,9.1845,8.3409,8.4794,6864757,0
2009-08-11,8.4174,8.5174,7.9967,8.2263,5748701,0
2009-08-12,8.1881,8.3717,7.966,7.9889,6992131,0
2009-08-13,8.1653,8.4631,7.9355,8.4026,5283782,0
2009-08-14,8.2953,8.3795,7.9889,8.3104,4985209,0
2009-08-17,8.058,8.058,7.7443,7.8054,6237196,0
2009-08-18,7.859,8.0808,7.7291,7.9585,3699438,0
2009-08-19,7.79,8.0502,7.6755,7.8817,3018356,0
2009-08-20,7.8817,8.3183,7.8513,8.2953,3963804,0
2009-08-21,8.3945,8.8466,8.349,8.5866,4040201,0
2009-08-24,8.617,9.068,8.617,8.7461,6240205,0
2009-08-25,8.7928,8.9692,8.5629,8.7461,3870961,0
2009-08-26,8.6231,8.7856,8.4863,8.7699,5665086,0
2009-08-27,8.8076,8.8698,8.4631,8.8466,4007019,0
2009-08-28,8.9841,9.1447,8.8003,9.1208,4004184,0
2009-08-31,8.815,8.9227,8.617,8.815,6894288,0
2009-09-01,8.7928,8.9144,8.3183,8.3564,6808448,0
2009-09-02,8.2798,8.3183,7.9967,8.0425,5497519,0
2009-09-03,8.1113,8.1423,7.8896,8.0657,5630529,0
2009-09-04,8.0274,8.2032,7.8284,8.1804,3114327,0
2009-09-08,8.2416,8.6096,8.2416,8.5246,4359649,0
2009-09-09,8.4323,8.7461,8.3795,8.7235,3809443,0
2009-09-10,8.6467,8.8921,8.5712,8.8539,4630697,0
2009-09-11,8.8614,9.0899,8.6467,9.0214,5164995,0
2009-09-14,8.8921,9.527,8.778,9.527,6164735,0
2009-09-15,9.527,9.887,9.3037,9.704,6204383,0
2009-09-16,9.803,10.102,9.65,10.071,5569558,0
2009-09-17,10.055,10.494,9.581,9.725,5018985,0
2009-09-18,9.819,9.924,9.3594,9.588,4813982,0
2009-09-21,9.588,9.679,9.1845,9.1845,7311870,0
2009-09-22,9.2679,9.634,9.113,9.574,6388865,0
2009-09-23,9.588,9.665,8.9692,8.9991,6013943,0
2009-09-24,9.0387,9.2049,8.4631,8.6231,7326312,0
2009-09-25,8.5712,9.0214,8.4174,8.8539,5289672,0
2009-09-28,9.1294,9.4739,9.0452,9.4739,7480043,0
2009-09-29,9.4739,9.4739,8.9991,9.0301,5286825,0
2009-09-30,9.0841,9.2203,8.8003,9.1894,7311195,0
2009-10-01,9.1294,9.1845,8.6776,8.7151,8765750,0
2009-10-02,8.4863,9.1523,8.3643,8.7618,6878694,0
2009-10-05,8.8698,9.1591,8.778,9.1065,4774635,0
2009-10-06,9.2525,9.375,8.9917,9.1294,4536858,0
2009-10-07,9.0841,9.229,8.8317,8.9768,3341127,0
2009-10-08,9.0899,9.4126,9.0614,9.229,4212469,0
2009-10-09,9.1845,9.4342,9.014,9.343,3424199,0
2009-10-12,9.375,9.458,9.2767,9.3674,1600262,0
2009-10-13,9.2835,9.343,9.014,9.1971,3684970,0
2009-10-14,9.381,9.657,9.3116,9.605,3966602,0
2009-10-15,9.4421,9.605,9.4194,9.566,3215970,0
2009-10-16,9.4056,9.45,9.2203,9.2445,3290936,0
2009-10-19,9.2679,9.4421,9.1971,9.2767,2875108,0
2009-10-20,9.2767,9.3273,8.8379,8.8782,4591484,0
2009-10-21,8.8698,9.1894,8.8003,8.8379,5194632,0
2009-10-22,8.8539,9.343,8.6231,9.2903,4670260,0
2009-10-23,9.3273,9.3273,9.014,9.1294,4421358,0
2009-10-26,9.1065,9.581,9.1065,9.3594,7983646,0
2009-10-27,9.3594,9.45,8.9535,8.9768,7375801,0
2009-10-28,8.9386,9.113,8.5023,8.5944,7768710,0
2009-10-29,9.0214,9.1447,8.7014,9.014,6118497,0
2009-10-30,8.8539,8.9768,8.3643,8.6018,8003018,0
2009-11-02,8.7014,8.9841,8.3028,8.6932,5243357,0
2009-11-03,8.5476,8.9386,8.4794,8.8539,3679722,0
2009-11-04,9.0056,9.0214,8.4406,8.4631,5490786,0
2009-11-05,8.5549,8.7928,8.4026,8.6857,5809195,0
2009-11-06,8.5779,8.7235,8.4484,8.4794,4489958,0
2009-11-09,8.5399,8.9841,8.5399,8.9841,6920156,0
2009-11-10,8.8539,8.8539,8.4406,8.5712,4622773,0
2009-11-11,8.6776,8.738,8.3945,8.5174,7225012,0
2009-11-12,8.4794,8.5097,8.3183,8.3183,4675956,0
2009-11-13,8.3564,8.4406,8.2876,8.3643,5084356,0
2009-11-16,8.4863,8.6857,8.3945,8.6231,7360055,0
2009-11-17,8.5712,8.6857,8.4944,8.5174,7429338,0
2009-11-18,8.5318,9.1845,8.4406,9.1208,9483063,0
2009-11-19,8.9692,8.9841,8.8698,8.9386,11403580,0
2009-11-20,8.8614,8.9535,8.7928,8.8995,5301755,0
2009-11-23,9.0301,9.1362,8.8379,8.9227,4578822,0
2009-11-24,8.9144,8.9144,8.7087,8.7544,4154867,0
2009-11-25,8.7699,8.8698,8.6932,8.7544,2147054,0
2009-11-27,8.4484,8.5779,8.3564,8.4406,2545300,0
2009-11-30,8.4944,8.6018,8.3409,8.5779,6006477,0
2009-12-01,8.6704,8.7699,8.6467,8.738,4569976,0
2009-12-02,8.6231,8.8379,8.617,8.7544,6711156,0
2009-12-03,8.778,8.8995,8.5779,8.6096,6784220,0
2009-12-04,8.7461,8.9386,8.7235,8.8921,6412229,0
2009-12-07,8.8848,8.9386,8.6633,8.7544,3915252,0
2009-12-08,8.6314,8.8848,8.5318,8.5629,2925788,0
2009-12-09,8.5712,8.6395,8.4484,8.4794,2814223,0
2009-12-10,8.5318,8.6096,8.4563,8.5246,3488496,0
2009-12-11,8.5399,8.6932,8.5174,8.6932,1695839,0
2009-12-14,8.7014,8.815,8.5246,8.8076,2927130,0
2009-12-15,8.7235,8.8782,8.7014,8.7316,2336859,0
2009-12-16,8.7618,9.0841,8.7235,9.0056,3810424,0
2009-12-17,8.8317,9.0765,8.8235,9.014,3953872,0
2009-12-18,9.0387,9.1065,8.9144,9.0614,3194408,0
2009-12-21,9.113,9.2903,9.0614,9.229,3154705,0
2009-12-22,9.2445,9.4342,9.2445,9.4056,2456671,0
2009-12-23,9.3898,9.665,9.3898,9.566,2494596,0
2009-12-24,9.657,9.712,9.532,9.626,1138483,0
2009-12-28,9.687,9.87,9.612,9.657,2039189,0
2009-12-29,9.665,9.771,9.506,9.605,1931526,0
2009-12-30,9.4888,9.605,9.4284,9.596,1866358,0
2009-12-31,9.605,9.718,9.2525,9.3116,2515507,0
2010-01-04,9.3898,9.458,9.1971,9.2679,3729912,0
2010-01-05,9.3203,9.4808,9.1971,9.4056,5425990,0
2010-01-06,9.4126,9.626,9.4126,9.541,5542461,0
2010-01-07,9.549,9.87,9.4659,9.819,3469136,0
2010-01-08,9.725,10.055,9.704,10.04,6101141,0
2010-01-11,10.04,10.232,10.031,10.116,3135031,0
2010-01-12,9.984,10.116,9.787,9.833,3619279,0
2010-01-13,9.865,10.108,9.812,10.087,3213091,0
2010-01-14,9.977,10.063,9.857,9.95,2253414,0
2010-01-15,9.857,9.965,9.581,9.696,3357396,0
2010-01-19,9.696,10.001,9.626,9.984,4618935,0
2010-01-20,9.833,9.977,9.742,9.917,3546880,0
2010-01-21,9.965,10.031,9.612,9.634,4517977,0
2010-01-22,9.605,9.787,9.2981,9.3203,4872272,0
2010-01-25,9.4342,9.4977,9.1447,9.2835,3883062,0
2010-01-26,9.1845,9.2835,9.1362,9.1672,5194921,0
2010-01-27,9.1447,9.2525,8.9692,9.2203,4960877,0
2010-01-28,9.0899,9.2981,8.6395,8.7544,10926478,0
2010-01-29,8.7461,9.0056,8.6096,8.6633,4887123,0
2010-02-01,8.7316,8.9535,8.7014,8.8235,3978690,0
2010-02-02,8.7087,9.0528,8.5866,8.8848,8678576,0
2010-02-03,8.8235,8.8379,8.5779,8.7544,4025423,0
2010-02-04,8.6857,8.6857,8.3643,8.3643,4516778,0
2010-02-05,8.3717,8.6096,8.211,8.6018,5346363,0
2010-02-08,8.5779,8.6548,8.2876,8.2876,4701008,0
2010-02-09,8.4631,8.4863,8.0733,8.1423,5675767,0
2010-02-10,8.0733,8.1499,7.9279,8.0045,9276833,0
2010-02-11,8.0045,8.0808,7.8513,8.0733,4672247,0
2010-02-12,7.9279,8.1957,7.8744,8.1653,4537048,0
2010-02-16,8.2798,8.3865,8.1881,8.3865,3242554,0
2010-02-17,8.4103,8.4713,8.3104,8.3643,3365150,0
2010-02-18,8.3865,8.5318,8.2032,8.4863,3756926,0
2010-02-19,8.4323,8.5712,8.3945,8.5318,3008033,0
2010-02-22,8.5866,8.617,8.4103,8.5097,2846329,0
2010-02-23,8.5399,8.5944,8.4406,8.5023,3207085,0
2010-02-24,8.5246,8.5944,8.4484,8.5944,2669592,0
2010-02-25,8.4484,8.5476,8.3945,8.5246,2741096,0
2010-02-26,8.5476,8.6096,8.4713,8.4944,3441530,0
2010-03-01,8.5318,8.6704,8.4323,8.5866,3739236,0
2010-03-02,8.5549,8.5779,8.3795,8.4255,4560834,0
2010-03-03,8.4406,8.5712,8.3564,8.3795,2416603,0
2010-03-04,8.4323,8.6467,8.4026,8.5779,4367014,0
2010-03-05,8.6467,8.8235,8.5779,8.7856,4243910,0
2010-03-08,8.7544,9.0614,8.7235,9.0387,2213219,0
2010-03-09,8.9917,9.1759,8.9144,9.0528,4728546,0
2010-03-10,9.0301,9.2126,8.9917,9.1591,3006709,0
2010-03-11,9.0841,9.2049,8.946,9.2049,2696482,0
2010-03-12,9.2679,9.2679,9.1065,9.1894,3849917,0
2010-03-15,9.1845,9.2049,8.9841,9.0899,2014557,0
2010-03-16,9.113,9.3898,9.1065,9.3674,3852617,0
2010-03-17,9.381,9.566,9.3507,9.549,3443584,0
2010-03-18,9.541,9.718,9.458,9.532,2539138,0
2010-03-19,9.558,9.605,9.4194,9.4194,2625911,0
2010-03-22,9.3116,9.665,9.2767,9.626,1961999,0
2010-03-23,9.634,9.672,9.4126,9.558,2138149,0
2010-03-24,9.4739,9.712,9.4739,9.626,2221260,0
2010-03-25,9.742,9.917,9.642,9.696,3298877,0
2010-03-26,9.757,9.795,9.574,9.712,3654183,0
2010-03-29,9.757,9.764,9.588,9.687,3161805,0
2010-03-30,9.672,9.779,9.566,9.679,4227363,0
2010-03-31,9.634,9.679,9.458,9.4888,4480384,0
2010-04-01,9.558,9.605,9.4056,9.532,3069019,0
2010-04-05,9.596,9.825,9.532,9.812,3819912,0
2010-04-06,9.734,10.169,9.712,10.116,3915844,0
2010-04-07,10.031,10.154,9.887,9.958,4418622,0
2010-04-08,9.887,10.024,9.857,9.95,2598066,0
2010-04-09,10.001,10.254,9.879,10.232,4162739,0
2010-04-12,10.217,10.285,10.116,10.238,3112684,0
2010-04-13,10.224,10.537,10.187,10.501,2174456,0
2010-04-14,10.591,10.658,10.331,10.385,4134853,0
2010-04-15,10.324,10.377,10.13,10.13,4028291,0
2010-04-16,10.13,10.202,9.771,9.771,5474008,0
2010-04-19,9.687,9.879,9.619,9.819,2871743,0
2010-04-20,9.857,10.031,9.749,10.031,2522478,0
2010-04-21,10.024,10.331,9.977,10.254,4073853,0
2010-04-22,10.108,10.444,10.087,10.345,4296483,0
2010-04-23,10.369,10.63,10.308,10.508,6591055,0
2010-04-26,10.508,10.829,10.468,10.698,5586883,0
2010-04-27,10.591,10.706,10.139,10.139,5087575,0
2010-04-28,10.268,10.338,10.024,10.102,4194583,0
2010-04-29,10.285,10.736,10.268,10.706,3876583,0
2010-04-30,10.698,10.829,10.301,10.353,4948060,0
2010-05-03,10.423,10.829,10.415,10.637,4181545,0
2010-05-04,10.331,10.423,10.063,10.324,5917617,0
2010-05-05,10.154,10.468,10.024,10.217,4670856,0
2010-05-06,10.145,10.285,8.9917,9.958,9279046,0
2010-05-07,9.887,10.224,9.514,9.779,9009407,0
2010-05-10,10.285,10.377,10.123,10.377,6167367,0
2010-05-11,10.178,10.698,10.169,10.559,5336753,0
2010-05-12,10.591,10.981,10.591,10.958,5483862,0
2010-05-13,10.882,10.965,10.566,10.651,7961702,0
2010-05-14,10.522,10.599,9.965,10.102,7081514,0
2010-05-17,10.161,10.308,9.771,10.108,5448460,0
2010-05-18,10.317,10.345,9.605,9.612,6714043,0
2010-05-19,9.506,9.779,9.2679,9.549,6288825,0
2010-05-20,9.2126,9.2835,8.7699,8.7856,7698903,0
2010-05-21,8.6018,9.068,8.4323,9.0387,7508147,0
2010-05-24,8.9692,9.1294,8.6857,8.7014,4746836,0
2010-05-25,8.3945,8.7151,8.1575,8.6704,6722723,0
2010-05-26,8.7856,9.0214,8.7014,8.7151,5298722,0
2010-05-27,8.9768,9.2679,8.815,9.2591,3847134,0
2010-05-28,9.2445,9.335,9.0528,9.0899,3564034,0
2010-06-01,8.9692,9.1591,8.8235,8.8317,3900243,0
2010-06-02,8.9302,9.1845,8.8379,9.1845,5346817,0
2010-06-03,9.1208,9.2835,9.068,9.1894,4191937,0
2010-06-04,8.8995,9.1208,8.6231,8.6548,6004841,0
2010-06-07,8.7235,8.8466,8.5549,8.5866,3860949,0
2010-06-08,8.6096,8.738,8.3334,8.6776,4921684,0
2010-06-09,8.7928,9.113,8.7544,8.8235,3926777,0
2010-06-10,9.0452,9.3116,8.9144,9.3037,4958711,0
2010-06-11,9.1759,9.3898,9.113,9.375,2808395,0
2010-06-14,9.4977,9.558,9.2903,9.4194,4327396,0
2010-06-15,9.4194,9.749,9.3507,9.742,4277195,0
2010-06-16,9.612,9.712,9.4977,9.558,3942080,0
2010-06-17,9.113,9.3978,9.0899,9.375,24313796,0
2010-06-18,9.3507,9.4739,9.2445,9.4056,6888781,0
2010-06-21,9.549,9.696,9.3203,9.375,4865778,0
2010-06-22,9.4126,9.4659,9.0614,9.068,4954026,0
2010-06-23,9.0765,9.1845,8.9386,9.1362,13084776,0
2010-06-24,9.0614,9.0977,8.8539,8.8848,6380976,0
2010-06-25,8.9061,9.1845,8.8003,9.1447,6473935,0
2010-06-28,9.1591,9.1672,8.9692,9.0301,3314617,0
2010-06-29,8.8466,8.8539,8.617,8.6932,7570846,0
2010-06-30,8.6949,8.9497,8.6395,8.6867,7937090,0
2010-07-01,8.7316,8.8317,8.4563,8.6395,5886971,0
2010-07-02,8.6704,8.6704,8.2416,8.2876,6697318,0
2010-07-06,8.4563,8.5246,7.7977,7.9355,7462044,0
2010-07-07,7.9816,8.2798,7.951,8.2263,9414058,0
2010-07-08,8.3183,8.3795,7.966,8.1499,14025333,0
2010-07-09,8.1113,8.2188,8.058,8.1804,8171316,0
2010-07-12,8.1346,8.1726,8.0045,8.1113,9464571,0
2010-07-13,8.2416,8.4174,8.1881,8.3717,6653501,0
2010-07-14,8.3104,8.4255,8.1499,8.3104,3680308,0
2010-07-15,8.2953,8.3259,8.0657,8.3028,4174382,0
2010-07-16,8.2416,8.3028,7.9967,8.1113,8120880,0
2010-07-19,8.1881,8.4026,8.0045,8.3334,5516707,0
2010-07-20,8.1957,8.617,8.1193,8.5779,6902376,0
2010-07-21,8.6704,8.6704,8.2723,8.2953,6935226,0
2010-07-22,8.4174,8.7461,8.3795,8.7151,6340032,0
2010-07-23,8.6857,8.7235,8.4484,8.7014,4672068,0
2010-07-26,8.7014,9.1208,8.6314,9.113,4896231,0
2010-07-27,9.1845,9.3116,9.0452,9.1759,6332331,0
2010-07-28,9.1523,9.2767,9.0765,9.1759,4693027,0
2010-07-29,9.3037,9.4977,9.0452,9.2126,8414876,0
2010-07-30,9.0387,9.3203,8.9917,9.1523,6448898,0
2010-08-02,9.3594,9.642,9.2981,9.619,5578084,0
2010-08-03,9.549,9.549,9.4056,9.458,5067326,0
2010-08-04,9.527,9.566,9.343,9.4421,3990889,0
2010-08-05,9.3674,9.4659,9.2679,9.3273,2955515,0
2010-08-06,9.1971,9.3203,9.068,9.2903,3510380,0
2010-08-09,9.3978,9.4888,9.2767,9.4342,2848987,0
2010-08-10,9.3116,9.3594,9.1294,9.2203,4415575,0
2010-08-11,8.9535,9.0977,8.8003,8.8466,3508387,0
2010-08-12,8.7316,8.815,8.6704,8.6932,3011512,0
2010-08-13,8.4174,8.6467,8.4174,8.5399,2762462,0
2010-08-16,8.4863,8.6857,8.4563,8.5944,3015671,0
2010-08-17,8.7316,8.8995,8.6395,8.8235,3712218,0
2010-08-18,8.8076,8.8076,8.6857,8.7087,2507496,0
2010-08-19,8.6231,8.6776,8.3945,8.3945,3256874,0
2010-08-20,8.3409,8.5246,8.3183,8.4944,2293796,0
2010-08-23,8.5476,8.617,8.4255,8.4323,1701363,0
2010-08-24,8.3104,8.4713,8.1957,8.3717,2266225,0
2010-08-25,8.2876,8.5549,8.2876,8.5174,2805584,0
2010-08-26,8.5866,8.6857,8.4794,8.4863,3281628,0
2010-08-27,8.6018,8.6704,8.2876,8.6314,2773667,0
2010-08-30,8.7461,8.7928,8.5476,8.5549,2640635,0
2010-08-31,8.5702,8.7095,8.539,8.5779,4684142,0
2010-09-01,8.7461,8.9991,8.6467,8.9692,4571712,0
2010-09-02,8.9692,9.1065,8.8921,9.0528,3149318,0
2010-09-03,9.2049,9.2126,9.0765,9.1971,3129212,0
2010-09-07,9.0977,9.1523,9.0301,9.068,2249651,0
2010-09-08,9.1065,9.2049,9.0765,9.0765,1551253,0
2010-09-09,9.1894,9.2203,8.9917,9.0214,1664512,0
2010-09-10,9.0614,9.229,8.9991,9.1208,2730032,0
2010-09-13,9.1591,9.343,9.1591,9.335,1910455,0
2010-09-14,9.3203,9.3507,9.2591,9.2591,1733860,0
2010-09-15,9.2049,9.2835,9.1672,9.2445,3504848,0
2010-09-16,9.2359,9.2835,9.068,9.1208,2213643,0
2010-09-17,9.1672,9.2591,9.0765,9.2359,1639065,0
2010-09-20,9.2591,9.458,9.2445,9.4194,2901544,0
2010-09-21,9.45,9.458,9.3037,9.335,5005384,0
2010-09-22,9.2767,9.2835,8.9991,9.068,2435467,0
2010-09-23,8.9535,9.0301,8.8539,8.8995,3710591,0
2010-09-24,9.0452,9.1523,8.9841,9.1294,2035995,0
2010-09-27,9.0528,9.0977,8.8782,8.9227,2251337,0
2010-09-28,8.9768,9.014,8.8076,8.9618,2783907,0
2010-09-29,8.8921,8.9386,8.8317,8.8614,2315586,0
2010-09-30,8.946,9.0452,8.815,8.8698,4233023,0
2010-10-01,8.9692,8.9991,8.8003,8.9917,2285126,0
2010-10-04,8.9302,8.9768,8.8003,8.9386,3305967,0
2010-10-05,9.0214,9.0977,8.8995,9.068,3661033,0
2010-10-06,9.0301,9.1845,9.0056,9.1523,4755735,0
2010-10-07,9.229,9.2835,9.1672,9.1759,3744323,0
2010-10-08,9.2126,9.3273,9.1294,9.2591,2427115,0
2010-10-11,9.2445,9.2903,9.2049,9.2679,1444608,0
2010-10-12,9.2203,9.2767,9.0977,9.2126,2748896,0
2010-10-13,9.2679,9.3203,9.2203,9.2679,4138402,0
2010-10-14,9.2203,9.3037,9.1362,9.2203,2710560,0
2010-10-15,9.3116,9.3116,9.1294,9.1759,1772372,0
2010-10-18,9.1845,9.2679,9.1672,9.2445,5462456,0
2010-10-19,9.0977,9.2679,9.0765,9.1294,3390966,0
2010-10-20,9.1971,9.45,9.1591,9.3674,5550457,0
2010-10-21,9.4194,9.45,9.2525,9.3273,3220018,0
2010-10-22,9.3273,9.4739,9.3037,9.4739,2284380,0
2010-10-25,9.521,9.566,9.4342,9.4739,2592259,0
2010-10-26,9.4056,9.4126,9.229,9.229,2103429,0
2010-10-27,9.1845,9.2981,9.0528,9.1523,4070381,0
2010-10-28,9.2767,9.795,9.2767,9.4421,9215520,0
2010-10-29,9.4066,9.546,9.3898,9.525,4771754,0
2010-11-01,9.619,9.734,9.514,9.619,2885872,0
2010-11-02,9.712,9.712,9.521,9.626,3220081,0
2010-11-03,9.626,9.634,9.4284,9.4421,4450145,0
2010-11-04,9.581,9.757,9.549,9.725,3486661,0
2010-11-05,9.712,9.909,9.626,9.894,3650968,0
2010-11-08,9.825,9.933,9.679,9.819,1722059,0
2010-11-09,9.857,9.857,9.3507,9.4284,4884414,0
2010-11-10,9.45,9.549,9.3037,9.375,5360342,0
2010-11-11,9.2679,9.3898,9.229,9.2767,3990218,0
2010-11-12,9.1447,9.2359,8.9692,8.9768,3414921,0
2010-11-15,9.0528,9.0841,8.8235,8.8317,2943919,0
2010-11-16,8.8003,8.8076,8.4944,8.5318,5784758,0
2010-11-17,8.5712,8.6633,8.5399,8.5779,3999840,0
2010-11-18,8.6857,8.7235,8.5476,8.5944,3319448,0
2010-11-19,8.5779,8.5944,8.4563,8.5174,3148920,0
2010-11-22,8.4863,8.5779,8.4406,8.5318,3092571,0
2010-11-23,8.4255,8.5476,8.4255,8.4794,2951956,0
2010-11-24,8.5023,8.6857,8.5023,8.6633,2740173,0
2010-11-26,8.5866,8.7087,8.5866,8.6704,904300,0
2010-11-29,8.6018,8.7151,8.5779,8.6857,4067374,0
2010-11-30,8.6096,8.717,8.5158,8.5158,3964023,0
2010-12-01,8.6633,8.738,8.5399,8.738,4529006,0
2010-12-02,8.738,8.8466,8.7087,8.8379,3855678,0
2010-12-03,8.778,8.8698,8.7235,8.7316,3012659,0
2010-12-06,8.7235,8.7544,8.4863,8.6704,5153888,0
2010-12-07,8.7461,8.7618,8.4794,8.5097,4158389,0
2010-12-08,8.5476,8.5779,8.3183,8.3795,3786275,0
2010-12-09,8.4484,8.4863,8.3028,8.3183,3081929,0
2010-12-10,8.3183,8.4863,8.3183,8.4323,2449070,0
2010-12-13,8.5023,8.5712,8.4406,8.5318,3259867,0
2010-12-14,8.5097,8.6467,8.4174,8.4863,3845999,0
2010-12-15,8.4863,8.5866,8.3717,8.3717,3619047,0
2010-12-16,8.3717,8.4794,8.3183,8.4794,2348982,0
2010-12-17,8.4713,8.4713,8.3795,8.4563,3195917,0
2010-12-20,8.4174,9.0977,8.4174,8.9618,7991165,0
2010-12-21,8.9768,9.1447,8.8995,9.1065,5041792,0
2010-12-22,9.0841,9.343,9.0528,9.3273,5219160,0
2010-12-23,9.3203,9.4284,9.2591,9.343,3207532,0
2010-12-27,9.3203,9.3898,9.2591,9.381,1131807,0
2010-12-28,9.3978,9.4739,9.3116,9.4194,1316603,0
2010-12-29,9.4294,9.452,9.3283,9.4361,1405044,0
2010-12-30,9.4146,9.501,9.3998,9.4689,1395661,0
2010-12-31,9.4314,9.55,9.4234,9.533,1748527,0
2011-01-03,9.574,9.749,9.527,9.749,4514781,0
2011-01-04,9.795,9.795,9.558,9.619,4518384,0
2011-01-05,9.558,9.779,9.4888,9.779,3603689,0
2011-01-06,9.764,9.87,9.704,9.742,3558240,0
2011-01-07,9.757,9.887,9.712,9.879,3183426,0
2011-01-10,9.819,9.833,9.696,9.812,3110154,0
2011-01-11,9.887,9.909,9.734,9.812,3595977,0
2011-01-12,9.977,10.024,9.879,9.977,4082787,0
2011-01-13,9.965,10.095,9.924,9.984,2541714,0
2011-01-14,9.965,10.161,9.887,10.161,2498838,0
2011-01-18,10.154,10.209,9.993,10.202,3059561,0
2011-01-19,10.139,10.268,9.965,10.031,2340912,0
2011-01-20,9.984,10.13,9.95,10.095,2071449,0
2011-01-21,10.102,10.187,10.071,10.087,1513939,0
2011-01-24,10.108,10.268,10.108,10.169,4153254,0
2011-01-25,10.13,10.217,9.924,10.095,4236926,0
2011-01-26,10.169,10.169,9.909,9.977,3462056,0
2011-01-27,10.345,10.974,10.308,10.599,10018068,0
2011-01-28,10.608,10.644,10.377,10.423,3805470,0
2011-01-31,10.525,10.693,10.429,10.486,3982155,0
2011-02-01,10.583,10.599,10.338,10.468,2645092,0
2011-02-02,10.423,10.537,10.293,10.345,2782261,0
2011-02-03,10.36,10.415,10.209,10.246,2937876,0
2011-02-04,10.285,10.324,10.024,10.13,4123761,0
2011-02-07,10.209,10.377,10.154,10.345,1514497,0
2011-02-08,10.317,10.537,10.308,10.508,3334095,0
2011-02-09,10.444,10.537,10.423,10.501,2358997,0
2011-02-10,10.393,10.501,10.268,10.468,2603735,0
2011-02-11,10.415,10.529,10.393,10.529,2349018,0
2011-02-14,10.537,10.566,10.369,10.515,1260843,0
2011-02-15,10.459,10.545,10.36,10.423,1565282,0
2011-02-16,10.476,10.529,10.317,10.338,2027232,0
2011-02-18,10.436,10.485,10.324,10.415,1459660,0
2011-02-22,10.293,10.485,10.202,10.261,2829035,0
2011-02-23,10.276,10.338,10.071,10.154,2855955,0
2011-02-24,10.116,10.232,9.924,10.108,2412505,0
2011-02-25,10.178,10.377,10.161,10.345,1832183,0
2011-02-28,10.421,10.816,10.382,10.767,4477620,0
2011-03-01,10.791,10.806,10.401,10.407,2780541,0
2011-03-02,10.36,10.494,10.276,10.415,3305605,0
2011-03-03,10.501,10.599,10.393,10.476,1972191,0
2011-03-04,10.485,10.494,10.261,10.36,1829666,0
2011-03-07,10.401,10.468,10.217,10.276,2028336,0
2011-03-08,10.276,10.599,10.276,10.545,1813359,0
2011-03-09,10.522,10.55,10.331,10.459,2760437,0
2011-03-10,10.345,10.459,10.345,10.369,5336942,0
2011-03-11,10.285,10.599,10.285,10.545,2639427,0
2011-03-14,10.429,10.617,10.345,10.508,3269114,0
2011-03-15,10.301,10.444,10.169,10.377,4221364,0
2011-03-16,10.353,10.415,10.095,10.139,7921907,0
2011-03-17,10.289,10.329,10.024,10.148,7218752,0
2011-03-18,10.293,10.436,10.232,10.345,4861787,0
2011-03-21,10.468,10.566,10.393,10.522,3444880,0
2011-03-22,10.522,10.637,10.508,10.575,2952049,0
2011-03-23,10.575,10.583,10.317,10.353,4709537,0
2011-03-24,10.393,10.476,10.261,10.393,1829223,0
2011-03-25,10.423,10.545,10.301,10.452,1522285,0
2011-03-28,10.444,10.545,10.377,10.401,1629410,0
2011-03-29,10.385,10.444,10.293,10.423,2057092,0
2011-03-30,10.452,10.721,10.436,10.706,2865495,0
2011-03-31,10.693,10.829,10.685,10.724,2739988,0
2011-04-01,10.813,10.874,10.759,10.836,3187956,0
2011-04-04,10.866,10.903,10.684,10.736,1868916,0
2011-04-05,10.723,10.785,10.617,10.645,2093507,0
2011-04-06,10.684,10.766,10.559,10.721,1760239,0
2011-04-07,10.738,10.753,10.442,10.5,2399327,0
2011-04-08,10.529,10.599,10.324,10.407,2012578,0
2011-04-11,10.393,10.559,10.385,10.459,2825633,0
2011-04-12,10.405,10.536,10.391,10.475,2886232,0
2011-04-13,10.515,10.637,10.459,10.591,3512249,0
2011-04-14,10.522,10.806,10.501,10.774,2092355,0
2011-04-15,10.799,11.105,10.774,11.064,3322217,0
2011-04-18,10.92,11.027,10.791,10.981,3418618,0
2011-04-19,10.996,11.142,10.965,11.111,3457126,0
2011-04-20,11.258,11.378,11.105,11.357,4605393,0
2011-04-21,11.357,11.509,11.252,11.463,3240682,0
2011-04-25,11.455,11.677,11.348,11.556,5273740,0
2011-04-26,11.566,11.613,11.481,11.604,3070559,0
2011-04-27,11.664,11.739,11.518,11.64,2133347,0
2011-04-28,11.526,11.814,11.285,11.715,3551694,0
2011-04-29,11.72,11.785,11.562,11.674,2778704,0
2011-05-02,11.822,11.961,11.677,11.868,3908980,0
2011-05-03,11.838,11.897,11.418,11.588,2831977,0
2011-05-04,11.544,11.636,11.285,11.413,3046192,0
2011-05-05,11.302,11.387,11.202,11.279,2971319,0
2011-05-06,11.457,11.474,11.156,11.193,3192129,0
2011-05-09,11.227,11.358,11.103,11.31,1850418,0
2011-05-10,11.358,11.596,11.358,11.529,2632283,0
2011-05-11,11.521,11.566,11.285,11.327,2169076,0
2011-05-12,11.279,11.302,11.118,11.266,3891296,0
2011-05-13,11.342,11.413,11.149,11.162,2732208,0
2011-05-16,11.086,11.31,11.086,11.118,4035739,0
2011-05-17,11.118,11.156,10.97,11.048,3458369,0
2011-05-18,11.033,11.202,10.955,11.185,2964501,0
2011-05-19,11.279,11.387,11.134,11.251,2286508,0
2011-05-20,11.219,11.243,11.007,11.007,3130574,0
2011-05-23,10.86,11.048,10.832,10.962,2423135,0
2011-05-24,10.986,11.109,10.933,11.04,2384226,0
2011-05-25,11,11.156,10.899,11.126,4089094,0
2011-05-26,11.118,11.449,11.086,11.349,3493478,0
2011-05-27,11.396,11.466,11.285,11.435,2452279,0
2011-05-31,11.598,11.75,11.474,11.649,4820084,0
2011-06-01,11.588,11.674,11.258,11.258,4074214,0
2011-06-02,11.272,11.418,11.126,11.149,3175185,0
2011-06-03,10.986,11.243,10.939,11.109,2519065,0
2011-06-06,11.109,11.156,10.8,10.838,4916847,0
2011-06-07,10.838,11.134,10.76,11,5970166,0
2011-06-08,10.955,11.04,10.869,10.916,2542495,0
2011-06-09,10.962,10.962,10.637,10.699,4090084,0
2011-06-10,10.685,10.714,10.382,10.405,3183729,0
2011-06-13,10.414,10.528,10.241,10.357,3380038,0
2011-06-14,10.45,10.549,10.405,10.507,2929851,0
2011-06-15,10.428,10.528,10.205,10.329,5060453,0
2011-06-16,10.334,10.467,10.177,10.373,3136607,0
2011-06-17,10.492,10.522,10.329,10.414,6240427,0
2011-06-20,10.399,10.676,10.14,10.652,1849193,0
2011-06-21,10.808,10.907,10.699,10.785,3918998,0
2011-06-22,10.785,10.933,10.73,10.738,3073549,0
2011-06-23,10.583,10.608,10.314,10.492,4279909,0
2011-06-24,10.507,10.566,10.357,10.382,3997494,0
2011-06-27,10.414,10.522,10.357,10.442,3139811,0
2011-06-28,10.483,10.591,10.382,10.575,2401693,0
2011-06-29,10.645,10.838,10.544,10.824,2857710,0
2011-06-30,10.829,10.972,10.756,10.843,3633174,0
2011-07-01,10.816,11.177,10.793,11.134,3345019,0
2011-07-05,11.078,11.193,11.033,11.094,2689795,0
2011-07-06,11.056,11.277,11.017,11.223,2487142,0
2011-07-07,11.348,11.426,11.263,11.387,1965848,0
2011-07-08,11.207,11.404,11.181,11.375,2611077,0
2011-07-11,11.219,11.243,11.007,11.024,2087712,0
2011-07-12,10.987,11.232,10.971,11.05,2296433,0
2011-07-13,11.078,11.103,10.878,10.878,2158104,0
2011-07-14,10.899,10.939,10.753,10.808,1958924,0
2011-07-15,10.838,10.947,10.776,10.907,1701146,0
2011-07-18,10.885,10.916,10.699,10.854,1854924,0
2011-07-19,10.907,11.034,10.859,11.009,2280672,0
2011-07-20,11.156,11.334,11.103,11.279,3869469,0
2011-07-21,11.327,11.481,11.219,11.251,3352905,0
2011-07-22,11.24,11.332,11.152,11.316,1965902,0
2011-07-25,11.193,11.318,11.118,11.193,2384135,0
2011-07-26,11.189,11.27,11.136,11.207,1996278,0
2011-07-27,11.141,11.17,10.845,10.845,3670304,0
2011-07-28,10.884,11.017,10.75,10.852,2512227,0
2011-07-29,10.716,10.89,10.589,10.867,2712751,0
2011-08-01,10.986,11.094,10.658,10.885,2928964,0
2011-08-02,10.814,10.859,10.254,10.262,3578913,0
2011-08-03,10.289,10.289,9.856,10.11,3500068,0
2011-08-04,9.95,9.973,9.46,9.4699,4507735,0
2011-08-05,9.586,9.586,8.7608,8.9255,8548387,0
2011-08-08,8.6124,8.7133,7.6441,7.6519,8130139,0
2011-08-09,7.8801,8.3441,7.6049,8.3441,11318058,0
2011-08-10,8.1633,8.3597,7.9113,7.951,11769419,0
2011-08-11,8.0056,8.5637,7.8801,8.3597,9302743,0
2011-08-12,8.5174,8.6124,8.2734,8.4465,6397599,0
2011-08-15,8.4934,9.2088,8.4934,9.2,4730544,0
2011-08-16,9.0519,9.2571,8.9657,9.1701,5713029,0
2011-08-17,9.2329,9.554,9.1543,9.3674,5352850,0
2011-08-18,8.9889,9.1701,8.7846,8.9581,7409819,0
2011-08-19,8.7215,9.0604,8.6904,8.8864,6176495,0
2011-08-22,9.1218,9.1304,8.706,8.8632,4442360,0
2011-08-23,8.815,8.9813,8.7689,8.9182,4444969,0
2011-08-24,8.8864,8.9739,8.6904,8.8389,7401506,0
2011-08-25,8.9022,8.9182,8.4614,8.5016,7892174,0
2011-08-26,8.4388,8.7846,8.2889,8.6821,4698187,0
2011-08-29,8.7689,9.3184,8.7689,9.3184,4623911,0
2011-08-30,9.2737,9.376,9.0987,9.2873,2870915,0
2011-08-31,9.383,9.527,9.2562,9.335,3691385,0
2011-09-01,9.376,9.3988,9.113,9.1379,3456237,0
2011-09-02,8.9032,9.0651,8.7699,8.7856,1976723,0
2011-09-06,8.5246,8.815,8.4934,8.7928,2989804,0
2011-09-07,8.9657,9.1304,8.8243,9.1304,2814849,0
2011-09-08,9.068,9.2737,8.9657,9.0367,3033392,0
2011-09-09,8.9497,9.0283,8.6269,8.7288,2909504,0
2011-09-12,8.5409,8.7288,8.4547,8.7215,3121658,0
2011-09-13,8.7527,8.8327,8.6269,8.8003,2624312,0
2011-09-14,8.8476,8.9657,8.6422,8.8716,2354220,0
2011-09-15,8.9657,9.068,8.8632,9.0519,3095246,0
2011-09-16,9.0444,9.1379,8.8716,9.1379,3819938,0
2011-09-19,8.8948,9.0283,8.8632,8.8799,2468236,0
2011-09-20,8.9255,9.0519,8.815,8.8389,2468540,0
2011-09-21,8.8243,8.8948,8.4307,8.4614,4438614,0
2011-09-22,8.2182,8.2734,7.9901,8.1633,5448198,0
2011-09-23,8.1319,8.2418,8.0452,8.2418,2820220,0
2011-09-26,8.3202,8.3202,8.0295,8.3049,3298341,0
2011-09-27,8.5097,8.6904,8.4068,8.5409,3003597,0
2011-09-28,8.5881,8.5964,8.2418,8.2418,3604797,0
2011-09-29,8.4547,8.5476,8.2734,8.5409,4340746,0
2011-09-30,8.4422,8.5881,8.2564,8.2564,3998147,0
2011-10-03,8.1867,8.2654,7.6128,7.6283,5120373,0
2011-10-04,7.5496,8.0295,7.3061,8.0295,4460157,0
2011-10-05,8.003,8.0351,7.3807,7.8115,3258206,0
2011-10-06,7.7636,8.0749,7.6363,8.0671,3355346,0
2011-10-07,8.1239,8.1474,7.6519,7.6519,3275176,0
2011-10-10,7.8327,8.0531,7.8094,8.0531,3556587,0
2011-10-11,7.9665,7.9901,7.7779,7.8248,3822176,0
2011-10-12,7.9113,8.1081,7.8327,7.9352,4214966,0
2011-10-13,7.8567,8.0219,7.7621,7.9271,5377626,0
2011-10-14,8.0372,8.3049,8.0138,8.2811,4176174,0
2011-10-17,8.2576,8.2576,7.9271,7.9428,3125430,0
2011-10-18,7.9588,8.5881,7.9588,8.5476,5878295,0
2011-10-19,8.5174,8.5722,8.3202,8.3441,4291006,0
2011-10-20,8.3754,8.4149,8.0846,8.3989,2990161,0
2011-10-21,8.4981,8.8884,8.4422,8.8734,5265470,0
2011-10-24,9.1543,9.3674,8.9022,9.2243,5097238,0
2011-10-25,9.2079,9.2815,9.0804,9.0945,7972509,0
2011-10-26,9.1379,9.2951,9.0987,9.2409,8016706,0
2011-10-27,9.4838,9.95,9.3017,9.886,6527526,0
2011-10-28,9.838,9.901,9.672,9.894,4278510,0
2011-10-31,9.735,10.042,9.629,9.654,5363886,0
2011-11-01,9.2727,9.4778,9.1199,9.1601,7364176,0
2011-11-02,9.3988,9.611,9.2164,9.4451,4060345,0
2011-11-03,9.55,9.712,9.335,9.599,4886756,0
2011-11-04,9.521,9.63,9.3918,9.568,2609599,0
2011-11-07,9.591,9.743,9.343,9.55,2772568,0
2011-11-08,9.63,9.664,9.2562,9.647,3107668,0
2011-11-09,9.343,9.4234,8.9926,9.0074,4283662,0
2011-11-10,9.1682,9.1845,8.9284,8.985,4899407,0
2011-11-11,9.0651,9.3273,9,9.2873,2774190,0
2011-11-14,9.2399,9.3517,9.088,9.1036,4509110,0
2011-11-15,9.0481,9.2873,8.9768,9.1845,3269204,0
2011-11-16,9.0945,9.2727,9.0481,9.0567,3351763,0
2011-11-17,9.0567,9.0804,8.865,8.9284,3653736,0
2011-11-18,9.0406,9.0651,8.9032,9.0159,2073034,0
2011-11-21,8.8818,8.92,8.6813,8.7288,4078418,0
2011-11-22,8.7608,8.8169,8.5371,8.5531,3203506,0
2011-11-23,8.4422,8.4661,8.3784,8.3784,3986809,0
2011-11-25,8.3702,8.6497,8.3383,8.3784,1101075,0
2011-11-28,8.7124,8.7938,8.5702,8.6813,2753436,0
2011-11-29,8.6896,8.7699,8.5779,8.6976,2312840,0
2011-11-30,9.0056,9.2699,8.9497,9.2525,4140468,0
2011-12-01,9.2079,9.2079,9.0567,9.1523,2973688,0
2011-12-02,9.2233,9.3604,9.1682,9.2154,2210166,0
2011-12-05,9.377,9.4234,9.2233,9.335,2980533,0
2011-12-06,9.3136,9.3968,9.2088,9.2981,1663063,0
2011-12-07,9.2154,9.4146,9.0945,9.383,3320951,0
2011-12-08,9.3193,9.377,9.0406,9.0651,3054290,0
2011-12-09,9.1447,9.455,9.1199,9.383,3134729,0
2011-12-12,9.2485,9.2485,9.0159,9.1362,2529091,0
2011-12-13,9.199,9.335,8.8884,8.9535,2589376,0
2011-12-14,8.8958,9.0329,8.8734,8.9368,2578973,0
2011-12-15,9.0567,9.1199,8.985,9.0727,3058029,0
2011-12-16,9.1103,9.3027,9.088,9.2233,5391341,0
2011-12-19,9.2562,9.3684,9.1447,9.1447,2985350,0
2011-12-20,9.3193,9.599,9.2951,9.583,2626081,0
2011-12-21,9.533,9.583,9.4234,9.521,2107111,0
2011-12-22,9.575,9.807,9.55,9.686,1938236,0
2011-12-23,9.726,9.751,9.639,9.672,1003350,0
2011-12-27,9.615,9.918,9.568,9.735,1858369,0
2011-12-28,9.743,9.751,9.4878,9.521,1692601,0
2011-12-29,9.533,9.782,9.527,9.686,2040189,0
2011-12-30,9.672,9.856,9.615,9.615,1542410,0
2012-01-03,9.829,10.029,9.639,9.758,2959168,0
2012-01-04,9.743,9.774,9.521,9.591,4528782,0
2012-01-05,9.583,9.774,9.4967,9.774,3818418,0
2012-01-06,9.774,9.856,9.622,9.654,2205129,0
2012-01-09,9.695,9.743,9.568,9.599,1560830,0
2012-01-10,9.686,9.821,9.664,9.735,2523598,0
2012-01-11,9.712,10.024,9.671,9.971,2147318,0
2012-01-12,10.018,10.122,9.856,10.113,2883417,0
2012-01-13,10.013,10.095,9.918,10.07,1844353,0
2012-01-17,10.17,10.399,10.129,10.18,2944382,0
2012-01-18,10.182,10.495,10.124,10.429,4278513,0
2012-01-19,10.486,10.636,10.399,10.598,3453701,0
2012-01-20,10.572,10.771,10.525,10.771,4936725,0
2012-01-23,10.615,10.915,10.54,10.598,6280685,0
2012-01-24,10.502,10.651,10.399,10.525,5278547,0
2012-01-25,10.51,10.812,10.429,10.797,4565128,0
2012-01-26,10.452,10.851,10.405,10.644,7380777,0
2012-01-27,10.624,10.865,10.565,10.776,3461596,0
2012-01-30,10.606,10.74,10.502,10.644,5979369,0
2012-01-31,10.763,10.79,10.626,10.683,6000184,0
2012-02-01,10.606,10.884,10.606,10.829,7283122,0
2012-02-02,10.859,11.019,10.812,10.988,10504727,0
2012-02-03,11.133,11.283,11.059,11.222,6964078,0
2012-02-06,11.15,11.239,11.067,11.205,3649043,0
2012-02-07,11.171,11.222,11.044,11.059,3897142,0
2012-02-08,11.052,11.27,11.027,11.092,4693549,0
2012-02-09,11.092,11.126,10.971,11.027,2389799,0
2012-02-10,10.897,11.067,10.817,11.019,5097452,0
2012-02-13,11.214,11.214,11.067,11.171,3132786,0
2012-02-14,11.141,11.141,10.987,11.108,3919005,0
2012-02-15,11.126,11.179,10.971,10.987,3493281,0
2012-02-16,10.98,11.263,10.98,11.239,3340312,0
2012-02-17,11.263,11.318,11.157,11.27,3203937,0
2012-02-21,11.263,11.27,11.084,11.133,2902478,0
2012-02-22,11.052,11.205,10.947,10.98,4112086,0
2012-02-23,10.971,11.256,10.971,11.247,4214019,0
2012-02-24,11.27,11.377,11.179,11.277,2306138,0
2012-02-27,11.157,11.277,11.075,11.222,2149707,0
2012-02-28,11.277,11.309,11.133,11.171,4154628,0
2012-02-29,11.205,11.336,11.163,11.215,4037402,0
2012-03-01,11.27,11.334,11.101,11.222,4549197,0
2012-03-02,11.171,11.318,11.171,11.231,1915273,0
2012-03-05,11.222,11.381,11.171,11.377,2095864,0
2012-03-06,11.247,11.292,11.108,11.163,3473742,0
2012-03-07,11.247,11.301,11.101,11.239,1526511,0
2012-03-08,11.292,11.334,11.157,11.214,2329774,0
2012-03-09,11.205,11.318,11.15,11.214,3129987,0
2012-03-12,11.231,11.292,11.186,11.231,1886171,0
2012-03-13,11.256,11.504,11.222,11.447,7418591,0
2012-03-14,11.455,11.739,11.415,11.561,6775207,0
2012-03-15,11.553,11.713,11.431,11.633,3559269,0
2012-03-16,11.698,11.893,11.667,11.795,6235658,0
2012-03-19,11.754,11.999,11.713,11.94,3628943,0
2012-03-20,11.809,11.913,11.762,11.809,2354619,0
2012-03-21,11.818,11.853,11.674,11.713,2965131,0
2012-03-22,11.599,11.642,11.36,11.473,2576844,0
2012-03-23,11.486,11.545,11.35,11.455,3340128,0
2012-03-26,11.618,11.642,11.455,11.537,3581212,0
2012-03-27,11.561,11.713,11.513,11.576,3152533,0
2012-03-28,11.599,11.642,11.447,11.569,2519925,0
2012-03-29,11.486,11.569,11.381,11.561,2648056,0
2012-03-30,11.599,11.754,11.584,11.584,5227860,0
2012-04-02,11.608,11.721,11.537,11.651,3628902,0
2012-04-03,11.642,11.713,11.584,11.633,5060558,0
2012-04-04,11.558,11.605,11.443,11.526,2585414,0
2012-04-05,11.458,11.558,11.45,11.491,2581195,0
2012-04-09,11.318,11.409,11.263,11.309,3028751,0
2012-04-10,11.327,11.399,10.971,11.092,6995438,0
2012-04-11,11.214,11.239,11.059,11.205,5272033,0
2012-04-12,11.186,11.455,11.126,11.455,1954651,0
2012-04-13,11.415,11.513,11.301,11.473,3936693,0
2012-04-16,11.553,11.713,11.455,11.599,3908273,0
2012-04-17,11.689,11.753,11.581,11.719,2105301,0
2012-04-18,11.698,11.698,11.569,11.633,2874188,0
2012-04-19,11.642,11.706,11.553,11.599,2939892,0
2012-04-20,11.633,11.771,11.618,11.721,3039154,0
2012-04-23,11.599,11.69,11.48,11.624,4878485,0
2012-04-24,11.667,11.957,11.624,11.957,3246965,0
2012-04-25,12.329,12.366,12.006,12.06,4548181,0
2012-04-26,11.682,12.104,11.659,11.949,4165039,0
2012-04-27,11.95,11.975,11.761,11.899,4148443,0
2012-04-30,11.906,11.991,11.787,11.974,2101382,0
2012-05-01,11.817,12.203,11.704,12.106,3849528,0
2012-05-02,11.999,12.086,11.827,12.053,2377159,0
2012-05-03,12.071,12.251,12.046,12.154,2822905,0
2012-05-04,12.039,12.089,11.899,11.958,2270329,0
2012-05-07,11.924,12.121,11.885,12.046,2027654,0
2012-05-08,11.933,12.079,11.885,12.071,4046138,0
2012-05-09,11.958,12.106,11.867,12.021,4914982,0
2012-05-10,12.098,12.114,11.867,11.924,4356197,0
2012-05-11,11.836,11.984,11.794,11.86,3304454,0
2012-05-14,11.817,11.876,11.689,11.712,2759250,0
2012-05-15,11.68,11.689,11.542,11.63,3297470,0
2012-05-16,11.68,11.689,11.468,11.475,2221533,0
2012-05-17,11.482,11.491,11.042,11.074,9299627,0
2012-05-18,11.1,11.126,10.902,10.969,2729982,0
2012-05-21,10.969,11.249,10.902,11.232,2529682,0
2012-05-22,11.232,11.336,11.18,11.249,2593707,0
2012-05-23,11.133,11.215,10.978,11.18,3790902,0
2012-05-24,11.205,11.336,11.1,11.271,1389282,0
2012-05-25,11.249,11.32,11.149,11.215,1435941,0
2012-05-29,11.256,11.468,11.249,11.468,2414357,0
2012-05-30,11.336,11.371,11.116,11.116,2472232,0
2012-05-31,11.141,11.377,10.993,11.311,4431721,0
2012-06-01,10.993,11.141,10.902,10.96,3329052,0
2012-06-04,10.944,10.978,10.674,10.822,2340732,0
2012-06-05,10.763,11.187,10.74,10.96,5773095,0
2012-06-06,11.074,11.336,11.017,11.336,2278675,0
2012-06-07,11.475,11.533,11.171,11.196,2971485,0
2012-06-08,11.196,11.346,11.171,11.328,2267095,0
2012-06-11,11.468,11.468,11.025,11.035,2479642,0
2012-06-12,11.042,11.302,11.042,11.264,2446249,0
2012-06-13,11.205,11.435,11.163,11.232,2318745,0
2012-06-14,11.24,11.475,11.215,11.425,2589278,0
2012-06-15,11.435,11.581,11.377,11.581,4645286,0
2012-06-18,11.542,11.876,11.435,11.853,5559305,0
2012-06-19,11.893,11.984,11.786,11.836,3741064,0
2012-06-20,11.794,11.867,11.671,11.801,3196122,0
2012-06-21,11.817,11.826,11.517,11.533,2401845,0
2012-06-22,11.565,11.597,11.443,11.508,2772130,0
2012-06-25,11.384,11.435,11.232,11.311,2131182,0
2012-06-26,11.32,11.393,11.171,11.223,6095280,0
2012-06-27,11.271,11.499,11.157,11.458,2535606,0
2012-06-28,11.412,11.656,11.285,11.656,4832102,0
2012-06-29,11.867,12,11.826,11.966,5237486,0
2012-07-02,12.013,12.114,11.893,12.114,2505008,0
2012-07-03,12.121,12.22,12.039,12.114,1641830,0
2012-07-05,12.114,12.178,12.03,12.046,2591188,0
2012-07-06,11.95,12.089,11.941,12.03,2611769,0
2012-07-09,12.046,12.079,11.933,11.966,4437499,0
2012-07-10,12.039,12.071,11.712,11.769,4128745,0
2012-07-11,11.809,11.826,11.696,11.745,2074965,0
2012-07-12,11.665,11.845,11.605,11.737,3339324,0
2012-07-13,11.778,11.975,11.745,11.893,7600085,0
2012-07-16,11.914,12.03,11.867,12,2971508,0
2012-07-17,12.021,12.13,11.907,12.106,3968058,0
2012-07-18,12.063,12.13,12,12.079,2971262,0
2012-07-19,12.089,12.089,11.753,11.867,3722611,0
2012-07-20,11.745,11.853,11.665,11.665,2925528,0
2012-07-23,11.558,11.622,11.403,11.572,9144159,0
2012-07-24,11.581,11.63,11.371,11.425,4981386,0
2012-07-25,11.443,11.508,11.328,11.435,4558541,0
2012-07-26,11.614,11.719,11.499,11.689,4846460,0
2012-07-27,11.778,11.941,11.745,11.817,2648567,0
2012-07-30,11.845,12.008,11.826,11.924,2893963,0
2012-07-31,11.893,11.924,11.786,11.817,3515342,0
2012-08-01,11.893,12.056,11.853,11.867,2345982,0
2012-08-02,11.794,11.853,11.68,11.853,2824653,0
2012-08-03,11.984,12.137,11.924,12.039,2723615,0
2012-08-06,12.046,12.071,11.885,11.899,2670663,0
2012-08-07,11.933,11.95,11.794,11.86,2703147,0
2012-08-08,11.786,11.845,11.648,11.671,1843169,0
2012-08-09,11.665,11.753,11.614,11.622,2036013,0
2012-08-10,11.622,11.656,11.558,11.63,1421130,0
2012-08-13,11.689,11.697,11.581,11.622,1949726,0
2012-08-14,11.672,11.705,11.489,11.525,2821870,0
2012-08-15,11.489,11.588,11.489,11.533,2520266,0
2012-08-16,11.588,11.614,11.456,11.581,2933860,0
2012-08-17,11.596,11.596,11.525,11.581,7172801,0
2012-08-20,11.596,11.78,11.525,11.771,3542921,0
2012-08-21,11.804,11.879,11.763,11.87,2693570,0
2012-08-22,11.829,11.879,11.68,11.829,1503934,0
2012-08-23,11.804,11.838,11.697,11.72,1232518,0
2012-08-24,11.689,11.848,11.656,11.788,2083122,0
2012-08-27,11.855,11.855,11.68,11.811,2525036,0
2012-08-28,11.811,11.98,11.788,11.911,2332571,0
2012-08-29,11.902,11.98,11.848,11.902,2365089,0
2012-08-30,11.829,11.902,11.804,11.902,1735850,0
2012-08-31,11.97,12.01,11.788,11.997,4162440,0
2012-09-04,11.962,12.202,11.863,12.202,2738720,0
2012-09-05,12.16,12.219,12.068,12.166,3881759,0
2012-09-06,12.209,12.435,12.166,12.364,6293349,0
2012-09-07,12.364,12.442,12.302,12.435,5056066,0
2012-09-10,12.364,12.483,12.302,12.483,3196740,0
2012-09-11,12.373,12.599,12.373,12.599,5279302,0
2012-09-12,12.599,12.765,12.54,12.765,4451953,0
2012-09-13,12.738,12.978,12.682,12.929,4014389,0
2012-09-14,12.978,13.235,12.978,13.045,2896628,0
2012-09-17,13.029,13.144,12.936,12.955,2192305,0
2012-09-18,12.912,12.929,12.738,12.822,2434561,0
2012-09-19,12.789,12.871,12.715,12.724,2836615,0
2012-09-20,12.622,12.69,12.435,12.516,3510455,0
2012-09-21,12.599,12.639,12.507,12.54,3588535,0
2012-09-24,12.489,12.582,12.451,12.516,3768249,0
2012-09-25,12.574,12.582,12.166,12.209,6944751,0
2012-09-26,12.209,12.302,12.052,12.16,4027895,0
2012-09-27,12.202,12.302,12.143,12.185,2488067,0
2012-09-28,12.095,12.242,12.076,12.16,2961338,0
2012-10-01,12.219,12.219,11.889,12.076,3632086,0
2012-10-02,12.128,12.185,12.01,12.16,3767402,0
2012-10-03,12.202,12.342,12.135,12.185,3317968,0
2012-10-04,12.242,12.302,11.997,12.026,4319533,0
2012-10-05,12.104,12.202,11.997,12.16,2903025,0
2012-10-08,12.119,12.166,12.06,12.104,1113308,0
2012-10-09,12.095,12.194,12.026,12.06,2136549,0
2012-10-10,12.035,12.119,11.98,12.068,2277831,0
2012-10-11,12.143,12.227,12.068,12.176,2131481,0
2012-10-12,12.135,12.202,12.035,12.119,2141177,0
2012-10-15,12.095,12.235,11.98,12.194,2687056,0
2012-10-16,12.258,12.364,12.235,12.342,2363156,0
2012-10-17,12.318,12.409,12.266,12.373,2278257,0
2012-10-18,12.334,12.54,12.334,12.532,2049960,0
2012-10-19,12.524,12.591,12.342,12.466,2816642,0
2012-10-22,12.364,12.451,12.227,12.334,2250996,0
2012-10-23,12.194,12.242,11.97,12.16,3292592,0
2012-10-24,12.176,12.25,12.035,12.068,2095079,0
2012-10-25,12.152,12.258,11.855,11.895,3550615,0
2012-10-26,11.895,11.911,11.712,11.788,2548568,0
2012-10-31,11.838,11.98,11.746,11.98,2738362,0
2012-11-01,11.649,13.178,11.306,11.788,5231730,0
2012-11-02,11.804,11.911,11.72,11.755,5272923,0
2012-11-05,11.771,11.804,11.549,11.63,2111954,0
2012-11-06,11.689,11.746,11.558,11.672,3212319,0
2012-11-07,11.581,11.672,11.516,11.541,3120634,0
2012-11-08,11.605,11.605,11.368,11.381,2779873,0
2012-11-09,11.684,11.835,11.216,11.305,4331063,0
2012-11-12,11.332,11.368,11.187,11.224,1274524,0
2012-11-13,11.18,11.332,11.163,11.224,1477841,0
2012-11-14,11.251,11.288,10.745,10.806,5993834,0
2012-11-15,10.797,10.923,10.645,10.696,3625944,0
2012-11-16,10.789,10.813,10.66,10.797,1830321,0
2012-11-19,10.895,11.089,10.862,11.039,3633197,0
2012-11-20,11.055,11.171,10.997,11.149,3124565,0
2012-11-21,11.14,11.206,11.031,11.124,1107876,0
2012-11-23,11.206,11.281,11.163,11.251,617759,0
2012-11-26,11.187,11.377,11.187,11.368,4319268,0
2012-11-27,11.332,11.349,11.163,11.242,3054779,0
2012-11-28,11.224,11.258,11.115,11.242,1744013,0
2012-11-29,11.305,11.358,11.224,11.233,2732432,0
2012-11-30,11.242,11.341,11.216,11.305,4216905,0
2012-12-03,11.39,11.433,11.267,11.305,2410276,0
2012-12-04,11.272,11.358,11.242,11.242,3819097,0
2012-12-05,11.272,11.272,11.081,11.156,3657119,0
2012-12-06,11.187,11.242,11.149,11.187,1979477,0
2012-12-07,11.233,11.315,11.187,11.305,3120516,0
2012-12-10,11.368,11.49,11.358,11.381,2987254,0
2012-12-11,11.449,11.449,11.349,11.377,3597890,0
2012-12-12,11.381,11.457,11.267,11.305,3258035,0
2012-12-13,11.358,11.358,11.216,11.288,1547287,0
2012-12-14,11.281,11.381,11.18,11.267,1955719,0
2012-12-17,11.324,11.424,11.242,11.424,1908924,0
2012-12-18,11.433,11.599,11.377,11.59,2081445,0
2012-12-19,11.584,11.624,11.49,11.599,2091496,0
2012-12-20,11.599,11.7,11.49,11.693,1720054,0
2012-12-21,11.518,11.716,11.518,11.66,6028634,0
2012-12-24,11.599,11.693,11.567,11.617,765494,0
2012-12-26,11.624,11.668,11.543,11.574,1599283,0
2012-12-27,11.574,11.617,11.467,11.567,1747468,0
2012-12-28,11.482,11.617,11.482,11.508,1092091,0
2012-12-31,11.474,11.652,11.433,11.617,1606585,0
2013-01-02,11.886,11.886,11.675,11.759,2712624,0
2013-01-03,11.776,11.916,11.751,11.835,2369818,0
2013-01-04,11.861,11.979,11.816,11.952,2689873,0
2013-01-07,11.944,12.026,11.926,12.017,2193790,0
2013-01-08,12.017,12.113,11.934,12.068,2980723,0
2013-01-09,12.068,12.195,12.035,12.195,2420958,0
2013-01-10,12.086,12.405,11.996,12.352,38648804,0
2013-01-11,12.337,12.36,12.168,12.278,5341296,0
2013-01-14,12.278,12.288,12.178,12.253,2930546,0
2013-01-15,12.26,12.431,12.237,12.414,4602484,0
2013-01-16,12.36,12.423,12.313,12.377,5404813,0
2013-01-17,12.455,12.629,12.423,12.597,10003176,0
2013-01-18,12.597,12.597,12.487,12.547,3508014,0
2013-01-22,12.564,12.739,12.521,12.739,5782910,0
2013-01-23,12.715,12.756,12.681,12.729,5058631,0
2013-01-24,12.765,12.814,12.708,12.747,3207650,0
2013-01-25,12.824,12.841,12.729,12.797,3971374,0
2013-01-28,12.89,12.89,12.729,12.773,3238604,0
2013-01-29,12.739,12.806,12.708,12.773,5561261,0
2013-01-30,12.806,12.832,12.58,12.672,6143393,0
2013-01-31,12.645,12.907,12.606,12.907,11362733,0
2013-02-01,12.932,13.04,12.873,13.023,6956839,0
2013-02-04,12.958,13.175,12.907,13.15,8777252,0
2013-02-05,13.159,13.183,13.04,13.168,5441950,0
2013-02-06,13.075,13.224,13.05,13.224,3309813,0
2013-02-07,13.258,13.351,13.209,13.326,5381960,0
2013-02-08,13.318,13.484,13.318,13.46,5298415,0
2013-02-11,13.435,13.501,13.359,13.426,5944273,0
2013-02-12,13.469,13.501,13.426,13.475,4016579,0
2013-02-13,13.519,13.595,13.469,13.511,3041002,0
2013-02-14,13.511,13.612,13.452,13.469,6931776,0
2013-02-15,13.426,13.501,13.333,13.399,4442063,0
2013-02-19,13.444,13.57,13.435,13.519,5900967,0
2013-02-20,13.519,13.587,13.333,13.333,3732187,0
2013-02-21,13.188,13.239,13.019,13.102,3923644,0
2013-02-22,13.173,13.343,13.12,13.289,7458321,0
2013-02-25,13.359,13.399,13.054,13.064,5570688,0
2013-02-26,13.146,13.281,13.137,13.215,5658253,0
2013-02-27,13.188,13.595,13.18,13.595,4794930,0
2013-02-28,13.595,13.73,13.527,13.68,6797559,0
2013-03-01,13.629,13.664,13.492,13.646,3969780,0
2013-03-04,13.587,13.813,13.587,13.757,2505795,0
2013-03-05,13.772,13.967,13.721,13.933,2088467,0
2013-03-06,13.96,13.967,13.813,13.916,2653150,0
2013-03-07,13.952,13.967,13.79,13.857,3012662,0
2013-03-08,13.899,14.094,13.849,14.085,3483887,0
2013-03-11,14.036,14.094,13.967,14.043,2189741,0
2013-03-12,14.07,14.07,13.866,13.899,3658526,0
2013-03-13,13.933,14.043,13.884,14.036,4200874,0
2013-03-14,14.01,14.248,14.01,14.231,3595203,0
2013-03-15,14.257,14.407,14.138,14.407,5650585,0
2013-03-18,14.273,14.33,14.171,14.239,3196705,0
2013-03-19,14.222,14.239,14.01,14.111,3231463,0
2013-03-20,14.161,14.264,14.129,14.248,4104050,0
2013-03-21,14.257,14.349,14.171,14.203,4147382,0
2013-03-22,14.248,14.393,14.212,14.305,2676406,0
2013-03-25,14.314,14.475,14.203,14.239,3233798,0
2013-03-26,14.305,14.366,14.264,14.339,1947187,0
2013-03-27,14.222,14.442,14.222,14.442,1293413,0
2013-03-28,14.467,14.526,14.366,14.375,7095498,0
2013-04-01,14.432,14.485,14.314,14.467,3264510,0
2013-04-02,14.518,14.662,14.485,14.61,2288403,0
2013-04-03,14.719,14.719,14.526,14.559,3291316,0
2013-04-04,14.559,14.9,14.543,14.891,2578194,0
2013-04-05,14.68,14.781,14.578,14.595,6616992,0
2013-04-08,14.636,14.762,14.559,14.745,3690554,0
2013-04-09,14.813,14.813,14.626,14.728,4039977,0
2013-04-10,14.745,14.829,14.671,14.697,5274351,0
2013-04-11,14.728,15.083,14.728,14.9,4281265,0
2013-04-12,14.891,15.009,14.829,15.009,2301307,0
2013-04-15,14.914,15.026,14.569,14.602,3016902,0
2013-04-16,14.697,15.017,14.61,15.009,3296174,0
2013-04-17,14.866,14.891,14.536,14.626,4032535,0
2013-04-18,14.636,14.68,14.457,14.559,1969151,0
2013-04-19,14.626,14.866,14.543,14.838,2830863,0
2013-04-22,14.838,14.866,14.689,14.771,1824475,0
2013-04-23,14.883,14.934,14.68,14.829,3492398,0
2013-04-24,14.856,14.967,14.671,14.737,3179699,0
2013-04-25,14.68,14.813,14.339,14.467,4458731,0
2013-04-26,14.287,14.509,14.203,14.33,2746909,0
2013-04-29,14.324,14.602,14.281,14.559,1725454,0
2013-04-30,14.595,14.934,14.559,14.934,4888164,0
2013-05-01,14.874,14.967,14.822,14.856,3080483,0
2013-05-02,14.914,15.067,14.883,15.035,3721185,0
2013-05-03,15.102,15.306,15.102,15.289,2776809,0
2013-05-06,15.314,15.433,15.211,15.433,2597023,0
2013-05-07,15.433,15.602,15.424,15.533,2797439,0
2013-05-08,15.49,15.593,15.397,15.541,1852038,0
2013-05-09,15.533,15.577,15.467,15.49,2950226,0
2013-05-10,15.5,15.585,15.372,15.56,2362739,0
2013-05-13,15.56,15.668,15.5,15.651,1442374,0
2013-05-14,15.661,15.814,15.634,15.745,2071973,0
2013-05-15,15.687,15.985,15.585,15.985,3080846,0
2013-05-16,15.918,16.053,15.84,15.925,2740721,0
2013-05-17,15.95,16.062,15.806,15.934,1905225,0
2013-05-20,15.848,16.003,15.78,15.79,3101482,0
2013-05-21,15.856,16.003,15.806,15.856,2995275,0
2013-05-22,15.91,15.943,15.233,15.312,3146961,0
2013-05-23,15.207,15.224,14.848,15.122,2247854,0
2013-05-24,15.063,15.063,14.772,14.876,2397716,0
2013-05-28,15.053,15.071,14.671,14.755,2708689,0
2013-05-29,14.635,14.642,14.199,14.398,3156412,0
2013-05-30,14.398,14.507,14.174,14.261,3390429,0
2013-05-31,14.234,14.399,14.139,14.155,4006280,0
2013-06-03,14.174,14.31,13.891,14.19,4053430,0
2013-06-04,14.199,14.235,13.808,13.85,3822402,0
2013-06-05,13.84,13.91,13.532,13.61,4579448,0
2013-06-06,13.56,13.9,13.424,13.9,4018576,0
2013-06-07,13.875,13.968,13.592,13.813,2146978,0
2013-06-10,13.813,13.885,13.654,13.696,1967127,0
2013-06-11,13.541,13.654,13.354,13.363,1837600,0
2013-06-12,13.466,13.466,13.047,13.066,2889951,0
2013-06-13,13.047,13.385,13.038,13.312,4864659,0
2013-06-14,13.278,13.56,13.149,13.278,3103383,0
2013-06-17,13.395,13.473,13.312,13.441,3878881,0
2013-06-18,13.441,13.858,13.395,13.756,3660808,0
2013-06-19,13.79,13.831,13.242,13.278,3414091,0
2013-06-20,13.149,13.182,12.489,12.561,3792933,0
2013-06-21,12.594,12.747,12.321,12.662,5894234,0
2013-06-24,12.44,12.858,12.209,12.456,4363660,0
2013-06-25,12.603,12.815,12.406,12.723,3886791,0
2013-06-26,12.867,13.167,12.858,13.088,3636047,0
2013-06-27,13.225,13.507,13.218,13.481,1816113,0
2013-06-28,13.431,13.473,13.268,13.32,3418347,0
2013-07-01,13.404,13.449,13.225,13.25,1952252,0
2013-07-02,13.25,13.481,13.175,13.404,2408154,0
2013-07-03,13.395,13.481,13.259,13.414,2063410,0
2013-07-05,13.507,13.517,13.182,13.466,2670745,0
2013-07-08,13.481,13.644,13.431,13.449,2216156,0
2013-07-09,13.507,13.729,13.441,13.636,1715878,0
2013-07-10,13.61,13.739,13.507,13.703,1959902,0
2013-07-11,13.9,14.15,13.9,14.141,2216268,0
2013-07-12,14.045,14.174,13.977,14.131,1265792,0
2013-07-15,14.131,14.31,14.037,14.235,1546287,0
2013-07-16,14.278,14.352,14.156,14.278,2002279,0
2013-07-17,14.31,14.473,14.207,14.454,1364888,0
2013-07-18,14.491,14.737,14.422,14.728,1723275,0
2013-07-19,14.728,14.823,14.625,14.625,3219421,0
2013-07-22,14.609,14.858,14.609,14.806,1921243,0
2013-07-23,14.823,14.96,14.719,14.934,1677136,0
2013-07-24,14.995,15.002,14.404,14.524,1999096,0
2013-07-25,14.491,14.593,14.404,14.473,2281117,0
2013-07-26,14.404,14.567,14.319,14.558,1043552,0
2013-07-29,14.507,14.576,14.327,14.38,1451267,0
2013-07-30,14.507,14.625,14.3,14.352,1795912,0
2013-07-31,14.439,14.524,13.977,14.072,2920083,0
2013-08-01,14.243,14.43,13.72,13.808,6337787,0
2013-08-02,13.72,13.781,13.49,13.618,6618087,0
2013-08-05,13.576,13.644,13.431,13.56,3825470,0
2013-08-06,13.466,13.585,13.456,13.56,3131618,0
2013-08-07,13.551,13.585,13.404,13.568,1291720,0
2013-08-08,13.644,13.654,13.431,13.507,2869316,0
2013-08-09,13.449,13.79,13.449,13.703,3354100,0
2013-08-12,13.669,13.669,13.466,13.499,2013817,0
2013-08-13,13.525,13.525,13.197,13.223,1709053,0
2013-08-14,13.223,13.301,13.154,13.275,1780198,0
2013-08-15,13.163,13.257,12.921,13.061,2254991,0
2013-08-16,12.996,13.023,12.523,12.523,3321188,0
2013-08-19,12.523,12.54,12.195,12.204,3377732,0
2013-08-20,12.3,12.729,12.222,12.634,3311744,0
2013-08-21,12.634,12.816,12.374,12.584,2846295,0
2013-08-22,12.643,12.747,12.531,12.651,2337228,0
2013-08-23,12.625,12.895,12.559,12.877,2766714,0
2013-08-26,12.929,12.974,12.807,12.974,3272193,0
2013-08-27,12.886,13.099,12.723,13.041,5634468,0
2013-08-28,13.023,13.092,12.877,12.895,5438625,0
2013-08-29,12.781,12.807,12.669,12.747,2161368,0
2013-08-30,12.773,12.851,12.559,12.602,2861075,0
2013-09-03,12.781,12.799,12.212,12.43,5549849,0
2013-09-04,12.48,12.696,12.412,12.651,2144483,0
2013-09-05,12.625,12.625,12.358,12.421,2147634,0
2013-09-06,12.634,12.826,12.568,12.602,2291650,0
2013-09-09,12.661,12.902,12.584,12.902,2141940,0
2013-09-10,12.921,12.956,12.766,12.859,2347117,0
2013-09-11,12.844,13.099,12.844,13.092,2246523,0
2013-09-12,13.118,13.172,12.974,13.016,2167458,0
2013-09-13,12.98,13.163,12.921,13.136,1471363,0
2013-09-16,13.37,13.601,13.275,13.37,2448268,0
2013-09-17,13.345,13.517,13.318,13.423,1835851,0
2013-09-18,13.403,14.026,13.282,14.008,2561024,0
2013-09-19,14.018,14.18,13.95,14.026,2527939,0
2013-09-20,14.112,14.122,13.742,13.817,5087921,0
2013-09-23,13.775,13.835,13.62,13.785,2596087,0
2013-09-24,13.75,13.785,13.577,13.593,2407517,0
2013-09-25,13.646,13.794,13.393,13.56,2027427,0
2013-09-26,13.525,13.698,13.517,13.68,1501640,0
2013-09-27,13.62,13.68,13.413,13.586,1744434,0
2013-09-30,13.481,13.637,13.309,13.336,2754732,0
2013-10-01,13.291,13.88,13.265,13.629,4040512,0
2013-10-02,13.569,13.68,13.413,13.508,2068481,0
2013-10-03,13.499,13.542,13.172,13.257,2584411,0
2013-10-04,13.257,13.403,13.223,13.345,2377883,0
2013-10-07,13.239,13.44,13.206,13.352,1763078,0
2013-10-08,13.352,13.423,13.092,13.118,2675342,0
2013-10-09,13.18,13.384,13.136,13.188,1774786,0
2013-10-10,13.326,13.586,13.265,13.499,8353980,0
2013-10-11,13.448,13.629,13.403,13.629,3036525,0
2013-10-14,13.525,13.896,13.49,13.88,3544888,0
2013-10-15,13.905,13.982,13.698,13.765,3092623,0
2013-10-16,13.803,14.164,13.765,14.155,2927569,0
2013-10-17,14.06,14.475,14.018,14.423,2767585,0
2013-10-18,14.466,14.494,14.285,14.475,2401146,0
2013-10-21,14.494,14.509,14.278,14.336,1862915,0
2013-10-22,14.31,14.734,14.3,14.527,3250979,0
2013-10-23,14.466,14.544,14.381,14.519,3385141,0
2013-10-24,14.501,14.693,14.456,14.693,2112154,0
2013-10-25,14.701,14.882,14.604,14.846,2088195,0
2013-10-28,14.827,14.846,14.527,14.639,2729746,0
2013-10-29,14.639,14.693,14.32,14.413,3855232,0
2013-10-30,14.405,14.485,14.225,14.391,4595641,0
2013-10-31,14.448,14.62,14.234,14.31,4446417,0
2013-11-01,14.363,14.432,14.085,14.278,3133779,0
2013-11-04,14.32,14.475,14.234,14.456,5283837,0
2013-11-05,14.353,14.381,14.13,14.155,4004277,0
2013-11-06,14.189,14.234,14.018,14.035,2157309,0
2013-11-07,14.035,14.078,13.665,13.688,2707472,0
2013-11-08,13.62,13.629,13.275,13.532,1757489,0
2013-11-11,13.542,13.742,13.466,13.688,1441026,0
2013-11-12,13.619,13.671,13.445,13.61,4485094,0
2013-11-13,13.585,13.812,13.523,13.795,2665122,0
2013-11-14,13.836,14.081,13.836,13.968,2277186,0
2013-11-15,13.977,14.03,13.723,13.968,2412441,0
2013-11-18,13.952,13.968,13.723,13.743,2172718,0
2013-11-19,13.688,13.75,13.488,13.55,1694735,0
2013-11-20,13.559,13.819,13.331,13.41,2406249,0
2013-11-21,13.454,13.568,13.358,13.496,1841391,0
2013-11-22,13.479,13.523,13.374,13.454,1537301,0
2013-11-25,13.523,13.531,13.286,13.296,2894754,0
2013-11-26,13.523,13.523,13.201,13.219,2011626,0
2013-11-27,13.27,13.331,13.166,13.315,1820049,0
2013-11-29,13.374,13.381,13.219,13.251,1127407,0
2013-12-02,13.201,13.279,13.043,13.235,2944216,0
2013-12-03,13.219,13.324,13.166,13.219,2433218,0
2013-12-04,13.102,13.251,13.034,13.094,2875501,0
2013-12-05,13.077,13.148,12.937,13.034,4026493,0
2013-12-06,13.094,13.251,13.094,13.209,2425398,0
2013-12-09,13.235,13.26,13.121,13.131,2606683,0
2013-12-10,13.131,13.27,13.077,13.077,4524604,0
2013-12-11,13.086,13.094,12.51,12.572,3461528,0
2013-12-12,12.572,12.589,12.378,12.378,3561147,0
2013-12-13,12.458,12.622,12.378,12.434,3204014,0
2013-12-16,12.466,12.572,12.398,12.484,4121341,0
2013-12-17,12.491,12.685,12.441,12.658,4128208,0
2013-12-18,12.632,12.937,12.537,12.911,5286337,0
2013-12-19,12.843,12.859,12.658,12.816,5023488,0
2013-12-20,12.78,13.034,12.764,13.017,3472938,0
2013-12-23,13.053,13.102,12.911,12.957,2045651,0
2013-12-24,12.921,13.017,12.877,12.947,915511,0
2013-12-26,13.053,13.175,12.895,12.966,1747431,0
2013-12-27,13.007,13.094,12.834,13.017,1574689,0
2013-12-30,13.025,13.166,13.007,13.139,1205408,0
2013-12-31,13.131,13.296,13.071,13.131,2752436,0
2014-01-02,13.315,13.315,13.072,13.139,2921409,0
2014-01-03,13.121,13.286,13.102,13.235,2026404,0
2014-01-06,13.251,13.315,12.997,13.053,5025669,0
2014-01-07,13.121,13.315,13.053,13.226,2804774,0
2014-01-08,13.175,13.286,13.043,13.121,3553554,0
2014-01-09,13.166,13.166,12.911,13.072,1903779,0
2014-01-10,13.175,13.279,13.034,13.111,3234856,0
2014-01-13,13.111,13.191,13.017,13.025,1850298,0
2014-01-14,13.072,13.243,13.043,13.102,1545978,0
2014-01-15,13.139,13.26,13.131,13.209,1241057,0
2014-01-16,13.219,13.26,13.158,13.182,1599549,0
2014-01-17,13.139,13.191,13.017,13.025,2113132,0
2014-01-21,13.111,13.243,13.072,13.139,2840034,0
2014-01-22,13.191,13.286,13.175,13.209,3929600,0
2014-01-23,13.139,13.175,13.063,13.102,3182695,0
2014-01-24,13.063,13.148,12.886,12.957,3553550,0
2014-01-27,12.957,13.043,12.641,12.685,4747298,0
2014-01-28,12.745,12.937,12.721,12.843,3885867,0
2014-01-29,12.764,12.843,12.694,12.772,2468902,0
2014-01-30,13.191,13.559,13.139,13.445,4562984,0
2014-01-31,13.446,13.837,13.251,13.714,3750830,0
2014-02-03,13.664,13.68,13.27,13.306,4655765,0
2014-02-04,14.108,14.108,13.585,13.688,5183858,0
2014-02-05,13.688,13.706,13.568,13.664,1844117,0
2014-02-06,13.671,13.952,13.6,13.908,2171247,0
2014-02-07,13.924,14.056,13.827,13.943,2015255,0
2014-02-10,13.89,14.126,13.795,14.09,2311855,0
2014-02-11,14.108,14.308,13.994,14.203,2411066,0
2014-02-12,14.276,14.319,14.08,14.212,2712198,0
2014-02-13,14.116,14.363,14.107,14.24,2016463,0
2014-02-14,14.16,14.406,14.16,14.353,1443631,0
2014-02-18,14.4,14.469,14.185,14.459,2916776,0
2014-02-19,14.4,14.723,14.382,14.556,2431512,0
2014-02-20,14.593,14.7,14.45,14.548,1504889,0
2014-02-21,14.602,14.692,14.406,14.617,1816037,0
2014-02-24,14.626,14.788,14.602,14.626,2607784,0
2014-02-25,14.644,14.715,14.556,14.593,2502266,0
2014-02-26,14.644,14.682,14.488,14.496,2714948,0
2014-02-27,14.469,14.673,14.425,14.531,3819622,0
2014-02-28,14.556,14.928,14.54,14.821,3939968,0
2014-03-03,14.654,14.812,14.521,14.805,2266019,0
2014-03-04,14.963,15.025,14.812,14.885,2480196,0
2014-03-05,14.893,14.935,14.733,14.893,1619816,0
2014-03-06,14.908,14.928,14.723,14.812,1559089,0
2014-03-07,14.768,14.788,14.478,14.593,1890769,0
2014-03-10,14.575,14.626,14.459,14.548,2103681,0
2014-03-11,14.584,14.805,14.548,14.707,1770033,0
2014-03-12,14.654,14.805,14.626,14.733,2570516,0
2014-03-13,14.741,14.741,14.584,14.626,1950999,0
2014-03-14,14.593,14.778,14.584,14.644,2306699,0
2014-03-17,14.715,14.797,14.617,14.654,1352598,0
2014-03-18,14.673,14.778,14.602,14.751,1794635,0
2014-03-19,14.768,14.821,14.382,14.415,1787617,0
2014-03-20,14.353,14.406,14.232,14.382,1869505,0
2014-03-21,14.415,14.644,14.382,14.556,3274591,0
2014-03-24,14.617,14.663,14.319,14.496,2216191,0
2014-03-25,14.575,14.715,14.4,14.626,2263833,0
2014-03-26,14.673,14.673,14.345,14.353,2040706,0
2014-03-27,14.382,14.566,14.283,14.566,1609360,0
2014-03-28,14.584,14.768,14.584,14.692,1671098,0
2014-03-31,14.741,14.935,14.575,14.893,2329399,0
2014-04-01,14.902,14.902,14.663,14.885,2936427,0
2014-04-02,14.857,14.867,14.723,14.838,2240106,0
2014-04-03,14.991,14.991,14.733,14.848,2545815,0
2014-04-04,14.982,15.052,14.805,14.928,2250084,0
2014-04-07,14.928,15.094,14.918,14.935,2694227,0
2014-04-08,14.885,15.113,14.829,15.104,2715995,0
2014-04-09,15.121,15.14,14.953,15.104,2292731,0
2014-04-10,15.085,15.324,14.918,14.998,3474373,0
2014-04-11,14.953,15.06,14.723,14.733,2405818,0
2014-04-14,14.838,14.885,14.682,14.867,1992887,0
2014-04-15,14.867,15.158,14.838,15.13,4199639,0
2014-04-16,15.199,15.404,15.14,15.359,3483752,0
2014-04-17,15.281,15.298,15.13,15.226,1873238,0
2014-04-21,15.264,15.342,15.167,15.281,1106246,0
2014-04-22,15.255,15.395,15.167,15.377,1688278,0
2014-04-23,15.359,15.377,15.13,15.281,3401269,0
2014-04-24,15.324,15.368,15.236,15.324,2648888,0
2014-04-25,15.316,15.324,15.158,15.218,2154863,0
2014-04-28,15.308,15.368,15.148,15.298,1655612,0
2014-04-29,15.359,15.439,15.255,15.324,1783471,0
2014-04-30,15.316,15.467,15.255,15.457,2669347,0
2014-05-01,15.395,15.527,15.14,15.483,1929907,0
2014-05-02,15.439,15.598,15.29,15.404,2093315,0
2014-05-05,15.342,15.439,15.226,15.342,1955890,0
2014-05-06,15.439,15.439,15.13,15.218,3311216,0
2014-05-07,15.273,15.5,15.236,15.474,3200416,0
2014-05-08,15.467,15.564,15.404,15.545,2846875,0
2014-05-09,15.518,15.572,15.316,15.474,2429548,0
2014-05-12,15.518,15.589,15.467,15.491,2312127,0
2014-05-13,15.43,15.662,15.34,15.422,1932297,0
2014-05-14,15.413,15.625,15.324,15.546,2272172,0
2014-05-15,15.527,15.527,15.296,15.376,2062230,0
2014-05-16,15.385,15.608,15.296,15.59,1750194,0
2014-05-19,15.556,15.634,15.457,15.483,3354962,0
2014-05-20,15.474,15.536,15.358,15.467,2335960,0
2014-05-21,15.518,15.556,15.34,15.413,1186378,0
2014-05-22,15.403,15.509,15.279,15.43,1690191,0
2014-05-23,15.439,15.582,15.422,15.573,1033501,0
2014-05-27,15.642,15.75,15.599,15.723,1380954,0
2014-05-28,15.688,15.768,15.518,15.688,1934483,0
2014-05-29,15.698,15.74,15.599,15.723,2128721,0
2014-05-30,15.723,15.822,15.652,15.768,3445048,0
2014-06-02,15.778,15.928,15.723,15.813,1783357,0
2014-06-03,15.778,15.813,15.716,15.759,1017246,0
2014-06-04,15.698,15.856,15.67,15.813,1359388,0
2014-06-05,15.84,16.152,15.768,16.134,2042071,0
2014-06-06,16.178,16.196,16.019,16.116,2182081,0
2014-06-09,16.116,16.248,15.928,15.947,2227607,0
2014-06-10,15.954,16.053,15.856,15.875,2252970,0
2014-06-11,15.856,15.972,15.804,15.856,3310394,0
2014-06-12,15.848,15.856,15.652,15.698,3021254,0
2014-06-13,15.74,15.75,15.565,15.688,2205690,0
2014-06-16,15.688,15.778,15.573,15.642,1635557,0
2014-06-17,15.599,15.831,15.573,15.708,2523165,0
2014-06-18,15.759,15.912,15.67,15.856,2948837,0
2014-06-19,15.912,16.079,15.856,16.045,2695203,0
2014-06-20,16.01,16.053,15.912,16.001,3552361,0
2014-06-23,16.01,16.098,15.904,15.928,2932460,0
2014-06-24,15.922,16.098,15.875,16.001,3724299,0
2014-06-25,15.972,16.001,15.84,15.912,2980532,0
2014-06-26,15.922,16.001,15.84,15.991,2143472,0
2014-06-27,15.954,16.24,15.954,16.205,4664316,0
2014-06-30,16.178,16.215,16.019,16.178,3117629,0
2014-07-01,16.152,16.331,16.089,16.24,3130303,0
2014-07-02,16.215,16.215,16.071,16.134,1682964,0
2014-07-03,16.134,16.134,15.938,16.019,1135723,0
2014-07-07,16.036,16.16,16.019,16.062,1923900,0
2014-07-08,16.01,16.116,16.01,16.071,1962651,0
2014-07-09,16.071,16.089,15.912,16.001,1015846,0
2014-07-10,15.894,16.142,15.787,16.053,1707403,0
2014-07-11,16.062,16.178,16.028,16.17,4744225,0
2014-07-14,16.205,16.257,16.089,16.224,1266006,0
2014-07-15,16.248,16.295,16.071,16.152,1842316,0
2014-07-16,16.196,16.303,16.089,16.248,2260034,0
2014-07-17,16.187,16.276,16.134,16.152,1225971,0
2014-07-18,16.16,16.347,16.134,16.322,1289553,0
2014-07-21,16.24,16.331,16.187,16.276,1192516,0
2014-07-22,16.338,16.41,16.232,16.276,2982646,0
2014-07-23,16.322,16.338,16.215,16.322,1458123,0
2014-07-24,16.322,16.373,16.205,16.224,1493897,0
2014-07-25,16.187,16.257,16.089,16.089,2546354,0
2014-07-28,16.125,16.276,16.098,16.187,2759227,0
2014-07-29,16.276,16.313,16.107,16.196,3469374,0
2014-07-30,16.205,16.266,16.045,16.196,2759018,0
2014-07-31,16.142,16.401,16.01,16.028,4122346,0
2014-08-01,15.962,16.152,15.922,16.036,4038581,0
2014-08-04,16.045,16.232,15.884,16.205,2991521,0
2014-08-05,16.098,16.134,15.912,15.954,2779887,0
2014-08-06,15.928,15.991,15.865,15.972,1629917,0
2014-08-07,15.991,16.098,15.865,15.904,1465757,0
2014-08-08,15.972,16.053,15.856,16.045,1111001,0
2014-08-11,16.107,16.24,16.089,16.187,1981763,0
2014-08-12,16.187,16.358,16.124,16.16,1532879,0
2014-08-13,16.232,16.484,16.232,16.431,2469367,0
2014-08-14,16.494,16.547,16.403,16.439,2290825,0
2014-08-15,16.511,16.547,16.295,16.375,2820443,0
2014-08-18,16.456,16.582,16.412,16.563,1274577,0
2014-08-19,16.62,16.788,16.563,16.745,1960374,0
2014-08-20,16.689,16.844,16.611,16.835,2043779,0
2014-08-21,16.816,16.907,16.718,16.755,1598050,0
2014-08-22,16.728,16.88,16.511,16.601,1387982,0
2014-08-25,16.671,16.689,16.456,16.547,947002,0
2014-08-26,16.563,16.655,16.456,16.502,1973286,0
2014-08-27,16.539,16.611,16.421,16.494,1625498,0
2014-08-28,16.474,16.539,16.439,16.502,1048487,0
2014-08-29,16.502,16.797,16.484,16.728,2825268,0
2014-09-02,16.699,16.844,16.601,16.655,2583996,0
2014-09-03,16.671,16.764,16.572,16.63,2270628,0
2014-09-04,16.611,16.718,16.385,16.431,2489006,0
2014-09-05,16.502,16.671,16.447,16.63,3665465,0
2014-09-08,16.63,16.68,16.511,16.637,3203694,0
2014-09-09,16.637,16.637,16.474,16.547,3596724,0
2014-09-10,16.484,16.484,16.332,16.358,1589533,0
2014-09-11,16.313,16.431,16.248,16.358,1136775,0
2014-09-12,16.295,16.313,15.792,15.891,3255607,0
2014-09-15,15.882,15.989,15.719,15.774,2287886,0
2014-09-16,15.755,16.027,15.755,15.926,2841085,0
2014-09-17,15.979,16.215,15.935,16.061,2858716,0
2014-09-18,16.07,16.17,15.764,15.81,2132421,0
2014-09-19,15.882,15.882,15.603,15.675,6036403,0
2014-09-22,15.646,15.665,15.494,15.612,2685024,0
2014-09-23,15.594,15.629,15.377,15.387,2284978,0
2014-09-24,15.387,15.577,15.252,15.44,3006183,0
2014-09-25,15.368,15.415,15.233,15.332,2435353,0
2014-09-26,15.315,15.586,15.242,15.586,2418680,0
2014-09-29,15.469,15.62,15.396,15.612,2089528,0
2014-09-30,15.594,15.612,15.387,15.45,3465735,0
2014-10-01,15.432,15.612,15.396,15.486,3482010,0
2014-10-02,15.44,15.629,15.341,15.52,3746914,0
2014-10-03,15.586,15.665,15.459,15.469,2982294,0
2014-10-06,15.494,15.693,15.494,15.62,2662979,0
2014-10-07,15.53,15.713,15.476,15.502,2557584,0
2014-10-08,15.494,15.882,15.459,15.882,1984484,0
2014-10-09,15.862,16.115,15.728,15.764,3383006,0
2014-10-10,15.736,15.999,15.665,15.713,2363754,0
2014-10-13,15.713,15.882,15.603,15.637,2182592,0
2014-10-14,15.728,16.215,15.637,16.16,3834516,0
2014-10-15,16.027,16.248,15.827,15.901,4659927,0
2014-10-16,15.736,16.088,15.656,16.027,3291832,0
2014-10-17,16.17,16.187,15.882,16.034,3452870,0
2014-10-20,15.97,16.358,15.97,16.348,1663927,0
2014-10-21,16.403,16.412,16.232,16.385,2462449,0
2014-10-22,16.412,16.502,16.348,16.375,2937987,0
2014-10-23,16.421,16.601,16.304,16.456,7566550,0
2014-10-24,16.494,16.601,16.421,16.539,2996330,0
2014-10-27,16.539,16.646,16.412,16.63,2639935,0
2014-10-28,16.745,16.764,16.539,16.671,2605909,0
2014-10-29,16.655,16.728,16.456,16.582,3067460,0
2014-10-30,16.582,16.897,16.466,16.872,2622753,0
2014-10-31,16.98,17.06,16.872,17.05,3215256,0
2014-11-03,17.041,17.41,16.986,17.393,3832218,0
2014-11-04,17.402,17.455,17.167,17.436,3046173,0
2014-11-05,17.473,17.581,17.446,17.571,4109401,0
2014-11-06,17.581,17.635,17.384,17.41,2446026,0
2014-11-07,17.446,17.581,17.375,17.473,3515768,0
2014-11-10,17.436,17.661,17.426,17.618,3410690,0
2014-11-11,17.635,17.744,17.534,17.661,2528785,0
2014-11-12,17.661,17.698,17.281,17.325,2513407,0
2014-11-13,17.325,17.481,17.3,17.381,1997201,0
2014-11-14,17.39,17.434,17.108,17.162,1940576,0
2014-11-17,17.162,17.316,17.082,17.088,2663147,0
2014-11-18,17.128,17.3,17.098,17.181,2337753,0
2014-11-19,17.191,17.235,17.054,17.128,1984468,0
2014-11-20,17.108,17.198,17.054,17.172,2074389,0
2014-11-21,17.273,17.416,17.208,17.363,2726172,0
2014-11-24,17.444,17.653,17.424,17.509,2919299,0
2014-11-25,17.525,17.6,17.444,17.525,2149313,0
2014-11-26,17.552,17.635,17.501,17.635,1850162,0
2014-11-28,17.67,17.861,17.542,17.635,1651635,0
2014-12-01,17.59,17.698,17.481,17.509,2609355,0
2014-12-02,17.525,17.635,17.363,17.627,2981797,0
2014-12-03,17.627,17.635,17.491,17.58,2271317,0
2014-12-04,17.59,17.627,17.444,17.6,3111909,0
2014-12-05,17.542,17.627,17.39,17.59,1935336,0
2014-12-08,17.542,17.834,17.542,17.661,2578850,0
2014-12-09,17.533,17.76,17.517,17.708,1723434,0
2014-12-10,17.688,17.789,17.58,17.67,3040736,0
2014-12-11,17.745,17.844,17.708,17.754,2631206,0
2014-12-12,17.698,17.853,17.501,17.509,2683631,0
2014-12-15,17.618,17.688,17.208,17.217,2516884,0
2014-12-16,17.208,17.533,17.098,17.424,4186555,0
2014-12-17,17.561,18.079,17.509,18.079,3608131,0
2014-12-18,18.189,18.296,18.044,18.296,3929748,0
2014-12-19,18.287,18.414,18.225,18.361,5562918,0
2014-12-22,18.361,18.586,18.316,18.478,3075649,0
2014-12-23,18.578,18.624,18.434,18.56,1788128,0
2014-12-24,18.534,18.633,18.443,18.56,864629,0
2014-12-26,18.614,18.704,18.595,18.633,1165990,0
2014-12-29,18.633,18.869,18.633,18.713,2368149,0
2014-12-30,18.687,18.823,18.578,18.633,2474087,0
2014-12-31,18.687,18.894,18.287,18.325,1968702,0
2015-01-02,18.424,18.55,18.344,18.542,1807568,0
2015-01-05,18.488,18.604,18.379,18.524,2453349,0
2015-01-06,18.595,18.823,18.542,18.77,3940239,0
2015-01-07,18.869,19.158,18.786,19.148,2646618,0
2015-01-08,19.259,19.466,19.114,19.466,3780626,0
2015-01-09,19.503,19.513,19.205,19.312,2257208,0
2015-01-12,19.294,19.458,19.294,19.405,2307147,0
2015-01-13,19.458,19.567,19.123,19.276,2419356,0
2015-01-14,19.331,19.621,19.158,19.575,3259933,0
2015-01-15,19.676,19.712,19.494,19.621,2402018,0
2015-01-16,19.63,19.996,19.567,19.967,2132302,0
2015-01-20,19.996,20.075,19.649,19.738,2409506,0
2015-01-21,19.73,19.841,19.621,19.792,1604885,0
2015-01-22,19.919,20.174,19.758,20.174,1965327,0
2015-01-23,20.201,20.201,19.909,20.065,2675162,0
2015-01-26,20.055,20.355,19.967,20.338,3316127,0
2015-01-27,20.275,20.509,20.201,20.482,3012657,0
2015-01-28,20.529,20.592,20.201,20.23,2440475,0
2015-01-29,20.42,20.529,20.139,20.328,2407565,0
2015-01-30,20.257,20.311,19.776,19.802,2785771,0
2015-02-02,19.867,19.909,19.294,19.748,2923249,0
2015-02-03,19.776,19.867,19.612,19.858,3241622,0
2015-02-04,19.802,19.831,19.667,19.722,1919793,0
2015-02-05,19.858,20.111,19.712,20.095,1696022,0
2015-02-06,20.139,20.139,19.405,19.503,3264323,0
2015-02-09,19.503,19.63,19.214,19.269,2607689,0
2015-02-10,19.331,19.331,18.994,19.241,3148615,0
2015-02-11,19.249,19.359,19.002,19.168,2228066,0
2015-02-12,19.25,19.761,19.177,19.743,2462524,0
2015-02-13,19.761,19.872,19.57,19.78,3762845,0
2015-02-17,19.761,19.936,19.479,19.562,2636794,0
2015-02-18,19.562,19.734,19.378,19.725,1956096,0
2015-02-19,19.615,19.653,19.304,19.422,2307254,0
2015-02-20,19.352,19.661,19.332,19.625,2550195,0
2015-02-23,19.661,19.855,19.57,19.855,2102729,0
2015-02-24,19.789,19.789,19.422,19.578,3022027,0
2015-02-25,19.543,19.78,19.431,19.57,2762325,0
2015-02-26,19.515,19.524,19.214,19.378,2555984,0
2015-02-27,19.407,19.671,19.295,19.534,3577094,0
2015-03-02,19.515,19.881,19.451,19.578,2159122,0
2015-03-03,19.497,19.587,19.387,19.553,1443315,0
2015-03-04,19.515,19.57,19.26,19.304,1557149,0
2015-03-05,19.342,19.543,19.313,19.397,1665407,0
2015-03-06,19.068,19.068,18.538,18.573,2819163,0
2015-03-09,18.784,18.866,18.226,18.666,2066942,0
2015-03-10,18.482,18.793,18.464,18.684,2309917,0
2015-03-11,18.701,18.793,18.528,18.647,2989202,0
2015-03-12,18.756,18.949,18.709,18.892,2423972,0
2015-03-13,18.83,18.984,18.737,18.846,3201122,0
2015-03-16,18.959,19.313,18.94,19.285,1756387,0
2015-03-17,19.25,19.431,19.123,19.387,1801768,0
2015-03-18,19.397,19.936,19.269,19.881,2442343,0
2015-03-19,19.817,19.954,19.653,19.863,2365248,0
2015-03-20,19.916,20.586,19.89,20.568,5056909,0
2015-03-23,20.521,20.695,20.431,20.493,2306092,0
2015-03-24,20.476,20.476,20.129,20.129,2348847,0
2015-03-25,20.21,20.257,19.753,19.846,1895589,0
2015-03-26,19.78,19.89,19.607,19.753,2533865,0
2015-03-27,19.587,19.881,19.587,19.846,1579894,0
2015-03-30,19.946,20.328,19.872,20.219,4032952,0
2015-03-31,20.129,20.21,19.855,19.906,2725694,0
2015-04-01,19.916,20.053,19.699,19.897,2652842,0
2015-04-02,19.946,20.238,19.863,20.155,2709922,0
2015-04-06,20.173,20.347,20.155,20.32,3556731,0
2015-04-07,20.035,20.155,19.57,19.671,5003922,0
2015-04-08,19.671,19.717,19.369,19.387,5195673,0
2015-04-09,19.332,19.378,18.866,18.883,4005244,0
2015-04-10,18.992,19.138,18.691,18.784,4311688,0
2015-04-13,18.784,18.883,18.675,18.718,2322820,0
2015-04-14,18.756,18.912,18.718,18.856,2661917,0
2015-04-15,18.883,18.959,18.803,18.821,2465768,0
2015-04-16,18.756,19.001,18.666,18.94,2651187,0
2015-04-17,18.784,18.94,18.599,18.728,2112760,0
2015-04-20,18.784,18.922,18.684,18.709,2023849,0
2015-04-21,18.803,18.949,18.573,18.657,2532557,0
2015-04-22,18.657,18.747,18.545,18.657,2138951,0
2015-04-23,18.599,18.718,18.573,18.637,1400450,0
2015-04-24,18.701,18.784,18.565,18.675,1422660,0
2015-04-27,18.718,18.813,18.509,18.609,1675795,0
2015-04-28,18.565,18.666,18.318,18.482,1593236,0
2015-04-29,18.289,18.446,18.061,18.27,2706422,0
2015-04-30,18.016,18.308,17.943,18.115,3971388,0
2015-05-01,18.152,18.382,18.106,18.308,3218728,0
2015-05-04,18.39,18.538,18.327,18.407,2145453,0
2015-05-05,18.355,18.372,17.851,17.935,3239943,0
2015-05-06,17.943,17.968,17.797,17.888,3209610,0
2015-05-07,17.878,18.054,17.823,17.997,2887036,0
2015-05-08,18.279,18.737,18.236,18.355,2517684,0
2015-05-11,18.298,18.382,17.897,17.987,1833259,0
2015-05-12,17.906,18.099,17.757,18.016,1788902,0
2015-05-13,18.106,18.301,17.812,17.85,1828147,0
2015-05-14,17.968,18.264,17.934,18.219,2366270,0
2015-05-15,18.264,18.495,18.219,18.376,1998876,0
2015-05-18,18.292,18.45,18.172,18.411,1303522,0
2015-05-19,18.321,18.663,18.321,18.523,2084810,0
2015-05-20,18.55,18.689,18.385,18.533,1955090,0
2015-05-21,18.55,18.57,18.34,18.477,1681040,0
2015-05-22,18.411,18.634,18.367,18.513,1558544,0
2015-05-26,18.393,18.56,18.045,18.116,2230901,0
2015-05-27,18.136,18.411,18.126,18.385,2479554,0
2015-05-28,18.376,18.393,18.145,18.228,1924124,0
2015-05-29,18.238,18.321,18.016,18.045,3706920,0
2015-06-01,18.08,18.264,17.997,18.126,2449692,0
2015-06-02,18.045,18.07,17.841,17.934,2727655,0
2015-06-03,17.924,18.045,17.664,17.673,3609355,0
2015-06-04,17.629,17.804,17.629,17.702,1952054,0
2015-06-05,17.462,17.749,17.388,17.572,2469689,0
2015-06-08,17.611,17.682,17.509,17.509,1538705,0
2015-06-09,17.509,17.553,17.304,17.352,1654742,0
2015-06-10,17.361,17.692,17.304,17.535,2628615,0
2015-06-11,17.62,17.757,17.611,17.692,3161812,0
2015-06-12,17.648,17.749,17.563,17.582,1425313,0
2015-06-15,17.444,17.535,17.286,17.371,2096235,0
2015-06-16,17.379,17.518,17.352,17.444,2422210,0
2015-06-17,17.453,17.544,17.269,17.525,3372489,0
2015-06-18,17.563,17.896,17.518,17.795,2313153,0
2015-06-19,17.731,17.74,17.563,17.602,4435510,0
2015-06-22,17.664,17.711,17.481,17.491,3051611,0
2015-06-23,17.444,17.692,17.424,17.582,3017084,0
2015-06-24,17.602,17.795,17.572,17.592,3120013,0
2015-06-25,17.563,17.572,17.195,17.232,3973707,0
2015-06-26,17.26,17.424,17.175,17.388,2470123,0
2015-06-29,17.204,17.453,17.056,17.056,2367573,0
2015-06-30,17.166,17.278,17.065,17.131,3264287,0
2015-07-01,17.112,17.398,17.046,17.388,2706231,0
2015-07-02,17.518,17.682,17.379,17.424,2383074,0
2015-07-06,17.286,17.673,17.286,17.62,3594286,0
2015-07-07,17.721,17.968,17.648,17.859,4620235,0
2015-07-08,17.775,17.896,17.602,17.62,2837074,0
2015-07-09,17.721,17.968,17.553,17.592,2163879,0
2015-07-10,17.664,17.887,17.648,17.721,2568231,0
2015-07-13,17.887,18.016,17.721,17.775,3311999,0
2015-07-14,17.757,17.914,17.721,17.795,3278430,0
2015-07-15,17.785,17.924,17.664,17.85,1072658,0
2015-07-16,17.877,18.145,17.877,18.126,1671068,0
2015-07-17,18.136,18.247,17.943,18.016,1773403,0
2015-07-20,17.859,18.08,17.859,18.025,1108987,0
2015-07-21,18.025,18.255,18.025,18.192,3575859,0
2015-07-22,18.172,18.321,18.172,18.2,2020892,0
2015-07-23,18.182,18.219,17.896,18.054,2796314,0
2015-07-24,18.006,18.247,17.997,18.172,2522375,0
2015-07-27,18.154,18.33,18.045,18.126,2135909,0
2015-07-28,18.145,18.45,18.035,18.192,1803541,0
2015-07-29,18.172,18.523,18.08,18.441,2528012,0
2015-07-30,18.311,18.505,18.21,18.468,2729536,0
2015-07-31,18.587,18.819,18.523,18.605,3416609,0
2015-08-03,18.625,18.725,18.55,18.653,1516112,0
2015-08-04,18.663,18.828,18.459,18.495,1848745,0
2015-08-05,18.55,18.634,18.182,18.292,2015039,0
2015-08-06,18.273,18.301,17.906,18.282,1881236,0
2015-08-07,18.238,18.523,17.934,18.376,1314739,0
2015-08-10,18.468,18.533,18.358,18.477,2082900,0
2015-08-11,18.21,18.441,18.08,18.33,4458275,0
2015-08-12,18.237,18.422,18.004,18.311,4321041,0
2015-08-13,18.272,18.656,18.078,18.34,2575814,0
2015-08-14,18.282,18.442,18.152,18.393,1310048,0
2015-08-17,18.376,18.552,18.227,18.507,3429403,0
2015-08-18,18.46,18.656,18.412,18.618,2362147,0
2015-08-19,18.805,18.998,18.628,18.691,2564851,0
2015-08-20,18.618,18.71,18.478,18.535,2256604,0
2015-08-21,18.393,18.488,17.93,17.93,3728298,0
2015-08-24,16.682,17.575,16.682,16.961,4145424,0
2015-08-25,17.38,17.38,16.375,16.385,3430692,0
2015-08-26,16.72,16.942,16.478,16.907,3269690,0
2015-08-27,17.091,17.38,16.888,17.26,2728969,0
2015-08-28,17.213,17.296,16.888,17.241,1956419,0
2015-08-31,17.194,17.194,16.776,16.802,3875973,0
2015-09-01,16.515,16.739,16.395,16.58,3440687,0
2015-09-02,16.748,16.942,16.628,16.879,2610422,0
2015-09-03,16.951,17.121,16.57,17.028,2109145,0
2015-09-04,16.841,16.85,16.395,16.525,1956849,0
2015-09-08,16.758,16.85,16.672,16.776,1586158,0
2015-09-09,17.035,17.064,16.542,16.56,1792730,0
2015-09-10,16.525,16.971,16.525,16.758,2123986,0
2015-09-11,16.7,17.044,16.682,17.035,2179113,0
2015-09-14,17.082,17.111,16.933,17.054,1808423,0
2015-09-15,17.064,17.269,16.907,17.241,2399336,0
2015-09-16,17.278,17.528,17.232,17.483,2460813,0
2015-09-17,17.493,18.032,17.38,17.676,2916243,0
2015-09-18,17.344,17.883,17.344,17.632,3872964,0
2015-09-21,17.651,17.975,17.651,17.816,1781231,0
2015-09-22,17.547,17.808,17.408,17.473,1976088,0
2015-09-23,17.511,17.745,17.436,17.668,1257032,0
2015-09-24,17.623,17.735,17.155,17.651,2711626,0
2015-09-25,17.745,18.061,17.595,17.808,3487441,0
2015-09-28,17.696,17.826,17.389,17.547,2159973,0
2015-09-29,17.595,17.949,17.503,17.79,2687054,0
2015-09-30,17.92,17.949,17.614,17.725,2746490,0
2015-10-01,17.745,17.957,17.651,17.864,1766721,0
2015-10-02,17.771,18.124,17.528,18.124,2068197,0
2015-10-05,18.227,18.588,18.143,18.552,2157390,0
2015-10-06,18.552,18.767,18.442,18.507,1552731,0
2015-10-07,18.535,18.964,18.535,18.954,2595373,0
2015-10-08,18.935,19.167,18.833,19.121,2034126,0
2015-10-09,19.112,19.278,19.046,19.223,2722414,0
2015-10-12,19.251,19.575,18.757,19.493,3244983,0
2015-10-13,19.39,19.511,19.194,19.251,2620310,0
2015-10-14,19.278,19.278,18.833,18.954,2638796,0
2015-10-15,19.017,19.242,18.906,19.137,3050222,0
2015-10-16,19.194,19.381,19.147,19.242,2017144,0
2015-10-19,19.194,19.585,19.147,19.585,2287047,0
2015-10-20,19.511,19.66,19.426,19.559,5113564,0
2015-10-21,19.594,19.679,19.112,19.418,2711452,0
2015-10-22,19.493,19.753,19.41,19.585,3663813,0
2015-10-23,19.641,19.724,19.364,19.501,1877745,0
2015-10-26,19.52,19.54,19.305,19.501,1582826,0
2015-10-27,19.484,19.567,19.278,19.39,1972218,0
2015-10-28,19.41,19.594,19.103,19.594,2626651,0
2015-10-29,19.501,19.604,19.128,19.484,1920737,0
2015-10-30,19.484,19.559,19.261,19.261,2450495,0
2015-11-02,19.296,19.669,19.251,19.669,2054479,0
2015-11-03,19.585,19.613,19.39,19.501,1569822,0
2015-11-04,19.549,19.604,19.371,19.418,1429797,0
2015-11-05,19.426,19.585,19.344,19.567,1322515,0
2015-11-06,19.296,19.344,18.757,18.896,2502406,0
2015-11-09,18.367,18.656,18.134,18.422,2781658,0
2015-11-10,18.393,18.588,18.358,18.562,3086226,0
2015-11-11,18.628,18.674,18.488,18.515,4082761,0
2015-11-12,18.43,18.535,18.259,18.287,3221804,0
2015-11-13,18.297,18.42,18.116,18.116,2530107,0
2015-11-16,18.089,18.459,18.089,18.45,1815637,0
2015-11-17,18.45,18.6,18.098,18.487,1981683,0
2015-11-18,18.535,18.659,18.364,18.649,1646747,0
2015-11-19,18.677,18.846,18.61,18.695,2460210,0
2015-11-20,18.781,18.988,18.733,18.972,2003190,0
2015-11-23,18.963,19.076,18.876,18.924,1455609,0
2015-11-24,18.846,19.135,18.743,19.057,5356388,0
2015-11-25,19.085,19.228,19.007,19.123,1178130,0
2015-11-27,19.17,19.361,19.085,19.321,788160,0
2015-11-30,19.361,19.577,19.247,19.301,6430323,0
2015-12-01,19.388,19.835,19.311,19.795,5282809,0
2015-12-02,19.702,19.777,19.417,19.454,3622552,0
2015-12-03,19.425,19.615,19.105,19.188,5939869,0
2015-12-04,19.228,19.805,19.198,19.654,3753887,0
2015-12-07,19.596,19.805,19.55,19.654,4671087,0
2015-12-08,19.511,19.711,19.17,19.501,2904049,0
2015-12-09,19.398,19.521,19.105,19.331,2977955,0
2015-12-10,19.331,19.606,19.282,19.454,3868062,0
2015-12-11,19.274,19.615,19.256,19.464,3621577,0
2015-12-14,19.434,19.474,19.007,19.341,3266593,0
2015-12-15,19.454,19.738,19.398,19.596,3222435,0
2015-12-16,19.692,20.109,19.663,20.015,2267492,0
2015-12-17,20.022,20.138,19.918,20.031,2635850,0
2015-12-18,19.938,20.022,19.758,19.758,8086873,0
2015-12-21,19.908,19.987,19.692,19.815,2246934,0
2015-12-22,19.881,20.005,19.721,19.777,1599937,0
2015-12-23,19.815,19.928,19.758,19.898,1896710,0
2015-12-24,19.89,19.928,19.758,19.863,494068,0
2015-12-28,19.795,20.031,19.748,20.031,1483121,0
2015-12-29,20.109,20.355,20.1,20.213,1213230,0
2015-12-30,20.184,20.289,20.1,20.129,1131627,0
2015-12-31,20.203,20.289,19.938,19.938,2576843,0
2016-01-04,19.795,19.854,19.596,19.835,2088830,0
2016-01-05,19.815,20.194,19.767,20.1,3369494,0
2016-01-06,19.845,20.051,19.692,19.815,2294345,0
2016-01-07,19.493,19.587,19.14,19.256,2951496,0
2016-01-08,19.311,19.398,18.811,18.846,1879734,0
2016-01-11,18.884,19.105,18.856,18.998,2944307,0
2016-01-12,19.198,19.218,18.723,18.753,3353328,0
2016-01-13,18.82,19.027,18.477,18.525,2577051,0
2016-01-14,18.563,18.659,18.387,18.468,2555367,0
2016-01-15,18.184,18.459,18.069,18.43,3242803,0
2016-01-19,18.6,18.668,18.317,18.43,2196013,0
2016-01-20,18.267,18.373,17.566,17.899,2442948,0
2016-01-21,18.013,18.231,17.79,17.974,2761728,0
2016-01-22,18.184,18.553,18.164,18.515,3068690,0
2016-01-25,18.497,18.687,18.326,18.392,3138078,0
2016-01-26,18.477,18.914,18.45,18.914,3458153,0
2016-01-27,18.846,18.904,18.497,18.659,2815608,0
2016-01-28,18.535,18.924,18.459,18.639,2679445,0
2016-01-29,18.791,19.114,18.695,19.095,4355107,0
2016-02-01,18.723,19.261,18.507,19.047,2751211,0
2016-02-02,18.924,19.027,18.563,18.659,1976082,0
2016-02-03,18.837,19.052,18.6,18.988,2427029,0
2016-02-04,18.914,19.14,18.856,18.953,1652967,0
2016-02-05,18.837,18.934,18.61,18.668,1677399,0
2016-02-08,18.563,18.639,18.022,18.336,2346135,0
2016-02-09,18.155,18.287,17.909,17.984,2848986,0
2016-02-10,18.052,18.515,18.052,18.317,2071330,0
2016-02-11,18.105,18.221,17.78,17.961,3058130,0
2016-02-12,18.105,18.431,17.924,18.355,2516557,0
2016-02-16,18.584,18.949,18.411,18.94,1912121,0
2016-02-17,19.024,19.445,18.537,19.187,2930803,0
2016-02-18,19.168,19.475,19.024,19.361,2593427,0
2016-02-19,19.265,19.628,19.246,19.455,1966451,0
2016-02-22,19.589,19.929,19.589,19.84,2947534,0
2016-02-23,19.82,19.914,19.562,19.647,1530579,0
2016-02-24,19.542,19.676,19.255,19.426,2138743,0
2016-02-25,19.571,19.974,19.571,19.974,2572618,0
2016-02-26,19.924,20.117,19.859,19.914,3235898,0
2016-02-29,19.876,20.192,19.761,19.8,3746957,0
2016-03-01,19.904,20.404,19.85,20.365,3314449,0
2016-03-02,20.308,20.462,19.733,20.462,2697970,0
2016-03-03,20.498,20.652,20.394,20.596,2118573,0
2016-03-04,20.586,20.82,20.479,20.786,1351976,0
2016-03-07,20.652,20.939,20.605,20.711,2604238,0
2016-03-08,20.701,20.968,20.28,20.336,2321598,0
2016-03-09,20.365,20.462,20.241,20.308,2762389,0
2016-03-10,20.375,20.572,19.89,20.173,2161259,0
2016-03-11,20.394,20.681,20.212,20.662,1806071,0
2016-03-14,20.642,20.691,20.346,20.567,923873,0
2016-03-15,20.462,20.623,20.326,20.498,2498022,0
2016-03-16,20.442,20.968,20.317,20.911,1615556,0
2016-03-17,20.892,21.342,20.872,21.245,1876189,0
2016-03-18,21.208,21.384,21.046,21.074,3359391,0
2016-03-21,21.007,21.116,20.825,20.825,1514602,0
2016-03-22,20.805,20.997,20.721,20.882,1368280,0
2016-03-23,20.902,21.064,20.892,20.911,1272988,0
2016-03-24,20.815,20.968,20.642,20.815,1127350,0
2016-03-28,20.835,20.997,20.835,20.959,1995753,0
2016-03-29,21.007,21.696,21.007,21.668,2066286,0
2016-03-30,21.687,21.734,21.409,21.419,1451116,0
2016-03-31,21.419,21.609,21.324,21.582,2876926,0
2016-04-01,21.439,21.485,21.096,21.324,4332757,0
2016-04-04,21.38,21.609,21.341,21.495,2776243,0
2016-04-05,21.341,21.514,21.314,21.38,1341001,0
2016-04-06,21.37,21.514,21.305,21.465,1603096,0
2016-04-07,21.36,21.456,21.226,21.409,1809365,0
2016-04-08,21.553,21.811,21.465,21.648,1486824,0
2016-04-11,21.687,21.753,21.485,21.563,1810498,0
2016-04-12,21.59,21.648,21.337,21.504,4533574,0
2016-04-13,21.582,21.582,21.245,21.314,4288586,0
2016-04-14,21.324,21.439,21.18,21.265,2517831,0
2016-04-15,21.245,21.495,21.245,21.36,2744272,0
2016-04-18,21.341,21.572,21.314,21.485,2451816,0
2016-04-19,21.582,21.599,21.429,21.439,2822649,0
2016-04-20,21.456,21.543,20.968,20.997,3373538,0
2016-04-21,20.977,21.17,20.691,20.777,3117702,0
2016-04-22,20.872,21.088,20.825,20.977,2649121,0
2016-04-25,20.911,21.265,20.882,21.226,2695413,0
2016-04-26,21.275,21.563,21.245,21.285,2837926,0
2016-04-27,20.212,21.429,20.212,21.314,2967031,0
2016-04-28,21.305,21.687,21.208,21.265,2919297,0
2016-04-29,21.161,21.295,20.777,20.939,5053716,0
2016-05-02,21.026,21.397,21.007,21.332,3044226,0
2016-05-03,21.245,21.285,21.092,21.226,2642343,0
2016-05-04,21.074,21.577,21.064,21.534,2057826,0
2016-05-05,21.543,21.753,21.419,21.734,1778787,0
2016-05-06,21.639,22.194,21.514,22.07,3324184,0
2016-05-09,22.088,22.587,22.041,22.491,2470768,0
2016-05-10,22.577,22.634,22.376,22.434,2271661,0
2016-05-11,22.434,22.434,22.05,22.137,4134675,0
2016-05-12,22.166,22.667,22.021,22.571,4049102,0
2016-05-13,22.465,22.6,22.329,22.455,3621334,0
2016-05-16,22.474,22.851,22.455,22.736,2277469,0
2016-05-17,22.677,22.677,22.3,22.407,3299861,0
2016-05-18,22.282,22.441,21.915,22.204,2871023,0
2016-05-19,22.001,22.127,21.847,22.088,1802930,0
2016-05-20,22.194,22.416,22.117,22.339,2068981,0
2016-05-23,22.369,22.436,22.224,22.32,1952362,0
2016-05-24,22.465,22.898,22.234,22.822,3775496,0
2016-05-25,22.907,22.917,22.474,22.484,4515256,0
2016-05-26,22.484,22.772,22.339,22.6,1761439,0
2016-05-27,22.619,22.907,22.619,22.871,2281268,0
2016-05-31,22.861,22.917,22.677,22.841,3386673,0
2016-06-01,22.716,23.015,22.706,22.976,2001727,0
2016-06-02,22.957,23.044,22.802,23.044,1923171,0
2016-06-03,23.197,23.505,23.082,23.304,1992686,0
2016-06-06,23.266,23.497,23.082,23.237,2140193,0
2016-06-07,23.227,23.479,23.207,23.391,1887256,0
2016-06-08,23.362,23.68,23.334,23.642,2461998,0
2016-06-09,23.613,23.913,23.613,23.893,2148188,0
2016-06-10,23.728,23.979,23.574,23.854,2626920,0
2016-06-13,23.883,24.067,23.7,23.738,2067237,0
2016-06-14,23.71,23.825,23.594,23.768,1546889,0
2016-06-15,23.738,24.144,23.651,24.085,3187202,0
2016-06-16,24.085,24.53,23.969,24.491,3281634,0
2016-06-17,24.491,24.675,24.303,24.665,4642621,0
2016-06-20,24.906,25.012,24.722,24.722,3460021,0
2016-06-21,24.742,24.887,24.646,24.771,3206901,0
2016-06-22,24.751,24.751,24.395,24.443,3204815,0
2016-06-23,24.606,24.737,24.501,24.55,2951370,0
2016-06-24,24.095,24.655,23.869,24.501,4236722,0
2016-06-27,24.336,24.636,24.144,24.587,2736602,0
2016-06-28,24.761,25.238,24.578,25.234,3518408,0
2016-06-29,25.485,25.572,25.148,25.302,3305027,0
2016-06-30,25.302,25.756,25.05,25.727,3703786,0
2016-07-01,25.756,25.852,25.447,25.532,2045142,0
2016-07-05,25.476,25.668,25.34,25.658,3719321,0
2016-07-06,25.638,25.765,25.523,25.747,2258309,0
2016-07-07,25.727,25.727,25.263,25.466,2055842,0
2016-07-08,25.638,25.924,25.495,25.9,2073920,0
2016-07-11,25.919,26.196,25.727,26.18,2554444,0
2016-07-12,26.121,26.276,25.952,26.266,3572002,0
2016-07-13,26.372,26.509,26.141,26.509,2144962,0
2016-07-14,26.315,26.499,26.228,26.285,1974658,0
2016-07-15,26.285,26.382,26.083,26.276,1629220,0
2016-07-18,26.285,26.45,26.237,26.411,3419339,0
2016-07-19,26.42,26.614,26.325,26.479,3162922,0
2016-07-20,26.537,26.575,26.42,26.519,2835120,0
2016-07-21,26.411,26.499,26.295,26.489,2313572,0
2016-07-22,26.47,26.709,26.47,26.575,3618737,0
2016-07-25,26.644,26.769,26.489,26.614,1979293,0
2016-07-26,26.654,26.734,26.489,26.594,2426170,0
2016-07-27,26.527,26.614,26.16,26.509,3018996,0
2016-07-28,26.585,27.402,26.355,27.174,3059554,0
2016-07-29,27.193,27.976,27.193,27.782,2469166,0
2016-08-01,27.627,27.847,27.597,27.686,3076121,0
2016-08-02,27.569,27.762,27.377,27.443,2201439,0
2016-08-03,27.406,27.433,27.116,27.337,1752944,0
2016-08-04,27.406,27.522,27.174,27.252,2143044,0
2016-08-05,27.242,27.327,26.943,27.009,1894480,0
2016-08-08,27.039,27.308,26.874,27.174,2359235,0
2016-08-09,27.184,27.289,27.019,27.252,1209752,0
2016-08-10,27.357,27.462,27.077,27.212,2287196,0
2016-08-11,27.261,27.279,26.948,27.202,2533005,0
2016-08-12,27.261,27.65,27.184,27.358,1452549,0
2016-08-15,27.435,27.6,27.358,27.426,1626197,0
2016-08-16,27.3,27.328,27.184,27.252,2268732,0
2016-08-17,27.309,27.328,26.892,27.134,2316098,0
2016-08-18,27.134,27.202,26.969,27.038,2206438,0
2016-08-19,26.988,27.048,26.852,27.038,1963659,0
2016-08-22,27.067,27.232,27.028,27.193,1570227,0
2016-08-23,27.28,27.44,27.222,27.319,1978258,0
2016-08-24,27.27,27.398,26.96,27.154,1450116,0
2016-08-25,27.144,27.328,27.043,27.106,2290331,0
2016-08-26,27.222,27.358,26.669,26.988,2450211,0
2016-08-29,27.048,27.426,27.048,27.309,2217291,0
2016-08-30,27.358,27.378,26.922,27.328,2141071,0
2016-08-31,27.232,27.455,27.086,27.309,3789047,0
2016-09-01,27.309,27.319,27.063,27.202,1983358,0
2016-09-02,27.193,27.835,27.193,27.474,2865733,0
2016-09-06,27.534,27.62,27.266,27.484,2870838,0
2016-09-07,27.29,27.561,27.193,27.494,3340048,0
2016-09-08,27.338,27.338,27.038,27.184,2169582,0
2016-09-09,26.824,26.862,25.998,25.998,2534526,0
2016-09-12,25.891,26.494,25.541,26.329,2249148,0
2016-09-13,26.223,26.223,25.658,25.658,2677671,0
2016-09-14,25.756,25.93,25.648,25.756,2121246,0
2016-09-15,25.765,25.911,25.668,25.843,1773250,0
2016-09-16,25.794,25.979,25.668,25.921,11645973,0
2016-09-19,25.921,26.223,25.911,25.998,2349838,0
2016-09-20,26.223,26.223,25.969,26.124,3860714,0
2016-09-21,26.114,26.445,25.621,26.415,4131436,0
2016-09-22,26.687,26.892,26.561,26.61,4610577,0
2016-09-23,26.514,26.862,26.396,26.726,2295329,0
2016-09-26,26.697,27.013,26.59,26.922,1333214,0
2016-09-27,26.96,27.048,26.523,26.63,1543706,0
2016-09-28,26.707,26.95,26.556,26.941,1715572,0
2016-09-29,26.814,26.852,26.465,26.726,2063974,0
2016-09-30,26.892,27.028,26.542,26.542,2278814,0
2016-10-03,26.415,26.474,25.95,26.047,2491108,0
2016-10-04,26.067,26.076,25.445,25.581,2677883,0
2016-10-05,25.687,25.882,24.94,24.94,3277506,0
2016-10-06,24.882,25.037,24.454,24.852,2887665,0
2016-10-07,24.959,25.338,24.726,24.775,2286009,0
2016-10-10,24.843,25.158,24.775,24.852,1974142,0
2016-10-11,24.813,24.911,24.532,24.619,2181752,0
2016-10-12,24.649,24.843,24.547,24.803,2256632,0
2016-10-13,24.746,25.066,24.678,24.959,2512430,0
2016-10-14,24.998,25.183,24.755,24.92,2781707,0
2016-10-17,24.998,25.348,24.94,25.076,2216548,0
2016-10-18,25.319,25.358,25.066,25.134,3389104,0
2016-10-19,25.173,25.386,25.066,25.279,2538953,0
2016-10-20,25.299,25.485,25.222,25.279,2966472,0
2016-10-21,25.124,25.236,25.028,25.095,2744773,0
2016-10-24,25.601,25.601,25.163,25.202,2092938,0
2016-10-25,25.134,25.425,25.056,25.25,2842971,0
2016-10-26,25.076,25.144,24.658,24.746,2885260,0
2016-10-27,25.279,25.279,24.59,24.668,4826670,0
2016-10-28,24.658,24.92,24.561,24.658,2160736,0
2016-10-31,24.823,25.475,24.629,25.395,3183859,0
2016-11-01,25.319,25.319,24.473,24.649,2609053,0
2016-11-02,24.658,24.697,24.163,24.201,1894223,0
2016-11-03,24.193,24.386,23.968,23.978,2038528,0
2016-11-04,23.988,24.057,23.803,23.988,2954463,0
2016-11-07,24.366,24.445,24.24,24.366,3281475,0
2016-11-08,24.386,24.823,24.386,24.755,1813502,0
2016-11-09,24.26,24.347,23.852,23.978,2717065,0
2016-11-10,23.921,23.949,22.949,22.969,4493223,0
2016-11-11,22.949,23.231,22.405,22.706,5860696,0
2016-11-14,22.971,23.274,22.486,23.156,7092171,0
2016-11-15,23.333,23.553,23.098,23.372,3516315,0
2016-11-16,23.293,23.519,23.186,23.48,2825101,0
2016-11-17,23.48,23.714,23.083,23.235,2901394,0
2016-11-18,23.293,23.793,23.205,23.764,3018671,0
2016-11-21,23.911,24.048,23.803,23.901,4461857,0
2016-11-22,23.901,24.283,23.861,24.126,3162587,0
2016-11-23,23.714,24.223,23.714,24.214,2545527,0
2016-11-25,24.243,24.664,24.243,24.458,1421519,0
2016-11-28,24.654,25.027,24.615,24.85,3768955,0
2016-11-29,24.85,25.331,24.85,25.271,3323466,0
2016-11-30,24.968,25.159,24.674,24.899,3841810,0
2016-12-01,24.841,24.934,24.39,24.625,3087692,0
2016-12-02,24.762,25.281,24.762,25.017,2546552,0
2016-12-05,25.066,25.261,24.934,25.241,3307420,0
2016-12-06,25.241,25.653,25.241,25.458,2992325,0
2016-12-07,25.506,26.055,25.506,26.045,2502836,0
2016-12-08,25.525,26.231,25.525,26.094,2996961,0
2016-12-09,26.084,26.299,25.889,26.006,2209971,0
2016-12-12,25.947,26.143,25.879,26.084,1913653,0
2016-12-13,25.839,26.192,25.648,26.172,4776156,0
2016-12-14,26.202,26.27,25.261,25.301,3323662,0
2016-12-15,25.301,25.682,25.086,25.134,3305431,0
2016-12-16,25.663,25.898,25.448,25.633,14333122,0
2016-12-19,25.869,25.879,25.506,25.605,2797821,0
2016-12-20,25.565,25.859,25.408,25.605,2464663,0
2016-12-21,25.653,25.839,25.408,25.448,2099362,0
2016-12-22,25.438,25.468,25.174,25.408,1463557,0
2016-12-23,25.487,25.525,25.223,25.418,1528964,0
2016-12-27,25.478,25.535,25.321,25.36,1513253,0
2016-12-28,25.398,25.473,25.061,25.124,2523907,0
2016-12-29,25.154,25.605,25.114,25.555,1884510,0
2016-12-30,25.545,26.025,25.369,26.006,2556504,0
2017-01-03,26.143,26.192,25.771,26.065,2181497,0
2017-01-04,26.182,26.69,26.157,26.653,2866538,0
2017-01-05,26.496,26.705,26.192,26.543,2260900,0
2017-01-06,26.486,26.633,26.369,26.466,2426184,0
2017-01-09,26.506,26.516,26.241,26.319,2043880,0
2017-01-10,26.319,26.397,26.075,26.172,2206270,0
2017-01-11,26.055,26.217,25.908,25.966,2223124,0
2017-01-12,26.006,26.065,25.565,26.045,2120825,0
2017-01-13,26.025,26.251,25.879,26.045,1630486,0
2017-01-17,26.104,26.26,25.859,26.016,3791072,0
2017-01-18,26.025,26.397,25.918,26.241,1437365,0
2017-01-19,26.094,26.143,25.889,26.065,1730902,0
2017-01-20,26.084,26.222,25.889,26.006,1928055,0
2017-01-23,26.006,26.143,25.889,26.016,2223428,0
2017-01-24,26.035,26.143,25.697,25.761,3514304,0
2017-01-25,25.771,25.908,25.393,25.555,2589641,0
2017-01-26,25.36,25.663,24.674,24.704,4331104,0
2017-01-27,24.458,24.664,23.636,23.803,6884985,0
2017-01-30,23.774,23.857,23.43,23.539,3992900,0
2017-01-31,23.587,23.93,23.587,23.822,3427225,0
2017-02-01,23.822,23.949,23.558,23.714,3442156,0
2017-02-02,23.744,24.258,23.627,24.223,3734337,0
2017-02-03,24.43,24.527,24.175,24.45,3895361,0
2017-02-06,24.645,24.723,24.44,24.527,2354854,0
2017-02-07,24.498,24.704,24.307,24.351,1853710,0
2017-02-08,24.39,24.733,24.273,24.625,1687132,0
2017-02-09,24.635,24.694,24.458,24.587,1588651,0
2017-02-10,24.567,24.733,24.527,24.733,2092580,0
2017-02-13,24.772,24.89,24.605,24.782,1761240,0
2017-02-14,24.624,24.871,24.545,24.772,1673677,0
2017-02-15,24.772,24.772,24.397,24.634,2005562,0
2017-02-16,24.624,25.117,24.525,24.92,2955962,0
2017-02-17,24.92,25.009,24.673,24.871,1729387,0
2017-02-21,24.851,25.226,24.772,25.187,1136483,0
2017-02-22,25.157,25.255,24.903,24.959,990436,0
2017-02-23,25.117,25.285,24.9,25.255,1767227,0
2017-02-24,25.285,25.433,25.068,25.423,1014187,0
2017-02-27,25.453,25.679,25.305,25.65,1810158,0
2017-02-28,25.561,25.66,25.187,25.295,4061086,0
2017-03-01,25.187,25.438,25.107,25.344,2801005,0
2017-03-02,25.226,25.779,25.137,25.64,5223041,0
2017-03-03,25.66,25.877,25.393,25.847,3233193,0
2017-03-06,25.699,25.779,25.344,25.473,2837473,0
2017-03-07,25.433,25.541,25.315,25.522,1447303,0
2017-03-08,25.393,25.393,25.147,25.167,1973347,0
2017-03-09,25.167,25.364,24.821,24.851,1923513,0
2017-03-10,25.009,25.147,24.762,24.91,2229216,0
2017-03-13,24.92,25.078,24.644,24.723,2858526,0
2017-03-14,24.663,24.668,24.481,24.595,3211762,0
2017-03-15,24.683,25.245,24.634,25.147,4526549,0
2017-03-16,25.137,25.216,25.009,25.137,2023781,0
2017-03-17,25.285,25.463,25.078,25.275,4602232,0
2017-03-20,25.335,25.453,25.226,25.433,1765011,0
2017-03-21,25.423,25.473,25.167,25.305,1670205,0
2017-03-22,25.413,25.413,25.053,25.383,1720494,0
2017-03-23,25.344,25.827,25.315,25.631,2006823,0
2017-03-24,25.719,25.907,25.665,25.817,2142928,0
2017-03-27,25.64,25.817,25.265,25.295,2329238,0
2017-03-28,25.295,25.463,25.039,25.463,1626172,0
2017-03-29,25.413,25.522,25.305,25.512,2054338,0
2017-03-30,25.492,25.626,25.335,25.611,1260898,0
2017-03-31,25.591,25.953,25.561,25.917,2102190,0
2017-04-03,25.897,26.281,25.817,26.261,3008387,0
2017-04-04,26.242,26.439,26.113,26.321,3180748,0
2017-04-05,26.519,26.775,26.449,26.725,3051941,0
2017-04-06,26.676,26.962,26.528,26.913,1719852,0
2017-04-07,26.903,27.12,26.883,26.943,1495870,0
2017-04-10,26.923,27.134,26.913,27.061,869311,0
2017-04-11,27.071,27.219,26.923,27.199,2170314,0
2017-04-12,27.219,27.445,27.139,27.387,2165135,0
2017-04-13,27.406,27.554,27.239,27.367,2356678,0
2017-04-17,27.465,27.751,27.367,27.741,2275430,0
2017-04-18,27.791,27.949,27.485,27.623,3270479,0
2017-04-19,27.613,27.673,27.239,27.287,2473924,0
2017-04-20,27.297,27.347,27.129,27.239,2186254,0
2017-04-21,27.149,27.435,27.101,27.357,1575134,0
2017-04-24,27.711,27.711,26.923,27.091,1725930,0
2017-04-25,27.12,27.297,27.081,27.091,1589491,0
2017-04-26,27.139,27.249,26.913,27.061,1743543,0
2017-04-27,27.249,27.781,27.249,27.583,2274135,0
2017-04-28,27.583,27.583,27.272,27.357,1977254,0
2017-05-01,27.445,27.603,27.268,27.357,1699981,0
2017-05-02,27.297,27.653,27.239,27.406,2053662,0
2017-05-03,27.455,27.455,27.031,27.179,1188393,0
2017-05-04,27.001,27.292,26.765,27.268,2159319,0
2017-05-05,27.327,27.515,27.277,27.495,1578504,0
2017-05-08,27.554,27.831,27.495,27.781,2885492,0
2017-05-09,27.801,27.811,27.357,27.505,1593886,0
2017-05-10,27.495,27.781,27.485,27.633,2153959,0
2017-05-11,27.515,27.702,27.435,27.633,1965311,0
2017-05-12,27.613,27.742,27.434,27.514,2204992,0
2017-05-15,27.593,28.11,27.553,27.931,2705926,0
2017-05-16,27.881,28.03,27.722,27.951,2126822,0
2017-05-17,27.901,28.477,27.881,28.298,3720634,0
2017-05-18,28.269,28.269,27.861,28.11,3316584,0
2017-05-19,28.209,28.438,28.011,28.378,5435862,0
2017-05-22,28.358,28.567,28.169,28.527,1878142,0
2017-05-23,28.587,28.805,28.507,28.636,1518414,0
2017-05-24,28.676,28.825,28.666,28.775,1194208,0
2017-05-25,28.825,28.855,28.616,28.676,1419376,0
2017-05-26,28.656,28.706,28.358,28.467,753016,0
2017-05-30,28.408,28.537,28.289,28.318,1234949,0
2017-05-31,28.438,28.587,28.149,28.477,2653772,0
2017-06-01,28.487,28.855,28.298,28.805,2600786,0
2017-06-02,28.884,29.053,28.596,28.984,5444764,0
2017-06-05,28.974,29.033,28.646,28.686,1756942,0
2017-06-06,28.726,28.775,28.447,28.517,2545499,0
2017-06-07,28.567,28.567,28.289,28.408,3102539,0
2017-06-08,28.328,28.348,27.946,28.14,2691827,0
2017-06-09,28.159,28.378,28.03,28.259,1688994,0
2017-06-12,28.279,28.577,28.159,28.467,3504004,0
2017-06-13,28.438,28.457,28.209,28.457,3897892,0
2017-06-14,28.716,28.954,28.596,28.676,2733350,0
2017-06-15,28.477,28.989,28.477,28.865,3251033,0
2017-06-16,28.795,28.865,28.467,28.636,3923796,0
2017-06-19,28.646,28.696,28.408,28.686,2380315,0
2017-06-20,28.716,28.755,28.04,28.269,2284313,0
2017-06-21,28.269,28.393,28.13,28.308,1929770,0
2017-06-22,28.239,28.269,27.981,28.09,2033929,0
2017-06-23,27.891,28.338,27.752,27.971,4739644,0
2017-06-26,28.08,28.159,27.693,27.861,2369763,0
2017-06-27,27.772,27.851,27.385,27.484,4590939,0
2017-06-28,27.563,27.633,27.385,27.573,3317368,0
2017-06-29,27.424,27.534,27.246,27.464,3580676,0
2017-06-30,27.514,27.876,27.464,27.762,3034112,0
2017-07-03,27.871,27.981,27.673,27.901,1230582,0
2017-07-05,27.832,27.871,27.186,27.434,2732197,0
2017-07-06,27.285,27.335,27.131,27.146,2316654,0
2017-07-07,27.206,27.593,27.136,27.514,2454406,0
2017-07-10,27.534,27.603,27.226,27.256,2428791,0
2017-07-11,27.305,27.335,27.042,27.305,1578527,0
2017-07-12,27.514,27.792,27.444,27.712,2046118,0
2017-07-13,27.732,27.782,27.449,27.464,1315169,0
2017-07-14,27.653,27.787,27.504,27.643,1134730,0
2017-07-17,27.673,28,27.553,27.961,2014004,0
2017-07-18,27.881,28.398,27.842,28.169,3380089,0
2017-07-19,28.259,28.765,28.259,28.596,2645728,0
2017-07-20,28.507,28.596,27.792,27.792,6244151,0
2017-07-21,27.782,27.951,27.35,27.583,3472324,0
2017-07-24,27.573,27.772,27.375,27.722,3694734,0
2017-07-25,27.792,28.01,27.544,27.544,87217152,0
2017-07-26,27.573,28.557,27.553,28.229,6520591,0
2017-07-27,28.616,28.994,28.06,28.557,4120161,0
2017-07-28,28.646,28.79,28.587,28.676,2730775,0
2017-07-31,28.765,28.775,28.239,28.398,2461458,0
2017-08-01,28.527,28.805,28.408,28.696,2391865,0
2017-08-02,28.696,28.805,28.557,28.706,1886829,0
2017-08-03,28.666,28.855,28.487,28.517,1663620,0
2017-08-04,28.507,28.686,28.378,28.497,3091325,0
2017-08-07,28.438,28.517,28.189,28.229,1765974,0
2017-08-08,28.209,28.646,28.06,28.547,3639017,0
2017-08-09,28.616,28.616,28.239,28.328,2030291,0
2017-08-10,28.219,28.338,28.025,28.07,1443260,0
2017-08-11,27.981,28.135,27.976,28.07,2097564,0
2017-08-14,28.31,28.84,28.27,28.82,1924166,0
2017-08-15,28.73,28.88,28.52,28.86,1926454,0
2017-08-16,28.92,29.17,28.88,28.9,1864570,0
2017-08-17,28.89,28.97,28.47,28.52,1980203,0
2017-08-18,28.44,28.9,28.34,28.86,3832371,0
2017-08-21,28.86,29.44,28.81,29.43,3811277,0
2017-08-22,29.48,29.52,29.09,29.18,2571437,0
2017-08-23,29.16,29.63,29.09,29.54,1780512,0
2017-08-24,29.62,29.72,29.32,29.33,1852567,0
2017-08-25,29.5,29.57,29.31,29.38,1945261,0
2017-08-28,29.49,29.56,29.14,29.3,1661239,0
2017-08-29,29.35,29.53,29.16,29.41,1708300,0
2017-08-30,29.35,29.48,29.16,29.47,1978411,0
2017-08-31,29.57,29.9,29.5,29.72,2611244,0
2017-09-01,29.79,29.87,29.52,29.53,1562382,0
2017-09-05,29.56,29.68,29.41,29.48,3006844,0
2017-09-06,29.61,29.63,29.42,29.44,3060936,0
2017-09-07,29.5,29.615,29.38,29.41,3167882,0
2017-09-08,29.37,29.54,29.32,29.33,2679358,0
2017-09-11,29.48,30.14,29.48,30.14,3530953,0
2017-09-12,30,30.14,29.38,29.51,2157496,0
2017-09-13,29.43,29.48,29.2,29.36,1604311,0
2017-09-14,29.33,29.71,29.21,29.7,1748782,0
2017-09-15,29.77,29.83,29.29,29.57,2985414,0
2017-09-18,29.57,29.685,29.32,29.58,1833618,0
2017-09-19,29.66,29.71,29.425,29.45,3230542,0
2017-09-20,29.49,29.63,29.335,29.49,1714009,0
2017-09-21,29.52,29.63,29.3,29.42,1227420,0
2017-09-22,29.44,29.56,29.06,29.11,780397,0
2017-09-25,29.15,29.42,29.04,29.28,1532861,0
2017-09-26,29.05,29.125,28.84,28.86,1668243,0
2017-09-27,28.81,28.86,28.36,28.61,1905754,0
2017-09-28,28.54,28.975,28.43,28.95,2633347,0
2017-09-29,28.79,28.94,28.63,28.82,2379296,0
2017-10-02,28.82,29.13,28.82,28.96,2075833,0
2017-10-03,29.06,29.23,28.9,29.01,1386856,0
2017-10-04,29.01,29.115,28.88,29.1,1025329,0
2017-10-05,29.15,29.205,28.88,29,1448307,0
2017-10-06,28.88,29.02,28.62,29.01,1350839,0
2017-10-09,28.98,29.13,28.98,29.02,953203,0
2017-10-10,29.08,29.3,28.81,28.9,1428630,0
2017-10-11,28.87,29.01,28.855,28.93,1073987,0
2017-10-12,28.91,29.06,28.78,29.05,1489675,0
2017-10-13,29.1,29.15,28.99,29.03,1590954,0
2017-10-16,29.04,29.065,28.8,28.94,1852528,0
2017-10-17,28.91,29.01,28.77,28.95,1654562,0
2017-10-18,28.94,29.22,28.87,29.14,1306841,0
2017-10-19,29.11,29.1899,28.76,28.88,1253623,0
2017-10-20,28.93,28.95,28.76,28.85,1129216,0
2017-10-23,28.95,28.95,28.58,28.74,1360343,0
2017-10-24,28.73,28.79,28.5,28.64,1592254,0
2017-10-25,28.57,28.82,28.495,28.79,1944556,0
2017-10-26,29.58,29.58,28.28,28.61,2210542,0
2017-10-27,28.55,28.845,28.4,28.62,2454679,0
2017-10-30,28.64,28.67,28.36,28.38,2595560,0
2017-10-31,28.37,28.49,28.15,28.48,1771825,0
2017-11-01,28.64,28.79,28.44,28.71,1681277,0
2017-11-02,28.74,28.91,28.61,28.71,1329944,0
2017-11-03,28.5,29.1,28.5,28.82,1253102,0
2017-11-06,28.86,29.095,28.75,28.92,1063624,0
2017-11-07,29.06,29.09,28.78,28.98,1995627,0
2017-11-08,28.89,29.08,28.89,29.03,2225115,0
2017-11-09,29.03,29.11,28.87,28.93,1769875,0
2017-11-10,28.7,29.05,28.69,28.96,1227871,0
